How to sell your home

Top tips from property investors

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

94.42

-0.42

(-0.44%)

At close: 04:00PM EDT

94.42

0.00

(0.00%)

After hours:

06:48PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	95.43	95.66	94.02	94.42	94.42	386,400
23 Apr 2024	91.77	95.15	91.77	94.84	94.84	473,700
22 Apr 2024	90.12	91.88	89.66	91.46	91.46	386,500
19 Apr 2024	90.13	90.64	88.92	89.68	89.68	328,400
18 Apr 2024	90.63	92.09	90.47	90.49	90.49	283,600
17 Apr 2024	91.25	92.28	90.51	90.52	90.52	422,800
16 Apr 2024	89.28	91.19	88.87	90.76	90.76	389,100
15 Apr 2024	91.81	92.43	89.03	89.94	89.94	448,800
12 Apr 2024	91.76	91.95	90.30	91.44	91.44	392,400
11 Apr 2024	90.78	92.34	89.64	92.20	92.20	352,400
10 Apr 2024	89.91	91.32	89.24	90.49	90.49	365,400
09 Apr 2024	91.86	92.11	90.38	91.06	91.06	295,500
08 Apr 2024	91.94	92.73	91.67	91.68	91.68	398,300
05 Apr 2024	91.64	92.16	90.88	91.50	91.50	401,200
04 Apr 2024	90.55	93.49	90.51	91.51	91.51	626,900
03 Apr 2024	89.13	90.93	89.13	89.55	89.55	257,900
02 Apr 2024	87.96	90.26	87.91	90.07	90.07	474,500
01 Apr 2024	92.01	92.01	89.20	89.50	89.50	320,000
28 Mar 2024	91.56	93.26	90.57	92.52	92.52	669,500
27 Mar 2024	90.41	91.74	90.09	91.54	91.54	323,900
26 Mar 2024	90.06	90.34	89.27	89.37	89.37	300,500
25 Mar 2024	89.59	90.88	89.20	89.21	89.21	281,800
22 Mar 2024	90.28	90.32	89.22	89.43	89.43	249,300
21 Mar 2024	90.51	91.36	89.66	90.12	90.12	429,500
20 Mar 2024	87.15	90.10	86.45	88.88	88.88	471,800
19 Mar 2024	87.32	88.31	86.70	87.07	87.07	394,900
18 Mar 2024	87.59	87.92	86.74	87.41	87.41	367,800
15 Mar 2024	86.62	87.35	86.13	86.97	86.97	898,100
14 Mar 2024	89.53	89.53	86.38	87.23	87.23	428,000
13 Mar 2024	91.68	92.47	88.66	89.18	89.18	521,800
12 Mar 2024	92.73	92.73	89.81	91.52	91.52	852,800
11 Mar 2024	94.13	95.75	92.27	92.73	92.73	541,600
08 Mar 2024	96.50	96.73	94.82	94.95	94.95	357,500
07 Mar 2024	95.73	96.25	94.45	95.85	95.85	491,800
06 Mar 2024	93.49	95.79	93.04	95.30	95.30	348,900
05 Mar 2024	93.16	94.69	92.24	92.35	92.35	515,000
04 Mar 2024	93.17	95.36	92.49	93.76	93.76	318,600
01 Mar 2024	92.77	94.38	92.42	93.18	93.18	398,800
29 Feb 2024	94.55	95.00	92.11	92.68	92.68	658,100
28 Feb 2024	90.11	94.39	89.58	94.15	94.15	1,107,600
27 Feb 2024	93.58	94.59	90.12	91.03	91.03	1,294,300
26 Feb 2024	93.37	93.97	83.60	91.46	91.46	2,056,600
23 Feb 2024	75.52	76.25	74.42	74.93	74.93	566,600
22 Feb 2024	75.05	75.13	73.64	75.09	75.09	355,500
21 Feb 2024	75.00	75.30	73.72	74.42	74.42	307,300
20 Feb 2024	75.54	75.95	75.05	75.40	75.40	289,500
16 Feb 2024	76.78	77.17	76.22	76.50	76.50	232,300
15 Feb 2024	76.90	77.54	76.18	77.37	77.37	245,200
14 Feb 2024	73.72	75.89	73.15	75.73	75.73	296,900
13 Feb 2024	72.93	74.07	71.72	72.43	72.43	397,900
12 Feb 2024	76.64	76.88	75.89	76.01	76.01	233,800
09 Feb 2024	75.45	76.56	74.81	76.39	76.39	206,800
08 Feb 2024	74.03	75.43	74.03	75.43	75.43	216,900
07 Feb 2024	72.87	74.15	72.58	74.04	74.04	282,300
06 Feb 2024	71.26	72.74	71.26	72.65	72.65	182,400
05 Feb 2024	72.41	72.42	71.00	71.33	71.33	299,300
02 Feb 2024	72.52	73.84	72.20	73.41	73.41	241,000
01 Feb 2024	72.84	73.45	72.36	73.23	73.23	219,600
31 Jan 2024	73.00	74.21	71.97	72.14	72.14	318,000
30 Jan 2024	73.75	74.09	73.15	73.27	73.27	259,600
29 Jan 2024	73.59	74.41	72.87	74.27	74.27	250,500
26 Jan 2024	74.34	75.25	73.90	73.93	73.93	224,800
25 Jan 2024	75.79	76.03	73.61	74.15	74.15	321,100
24 Jan 2024	77.09	77.39	74.51	74.60	74.60	216,700
23 Jan 2024	77.66	77.81	75.89	76.10	76.10	261,400
22 Jan 2024	76.35	77.63	76.29	76.86	76.86	400,600
19 Jan 2024	73.52	76.11	71.68	75.89	75.89	510,800
18 Jan 2024	69.81	71.02	69.23	70.96	70.96	215,700
17 Jan 2024	69.56	70.22	67.21	69.34	69.34	284,300
16 Jan 2024	72.00	72.00	70.32	70.85	70.85	351,300
12 Jan 2024	73.32	73.83	72.33	72.57	72.57	325,600
11 Jan 2024	70.41	72.55	70.41	72.50	72.50	439,300
10 Jan 2024	70.24	71.24	70.04	70.79	70.79	196,900
09 Jan 2024	71.38	71.55	70.34	70.60	70.60	181,200
08 Jan 2024	70.70	72.38	70.58	72.38	72.38	256,400
05 Jan 2024	71.09	72.25	70.56	70.88	70.88	361,900
04 Jan 2024	71.56	72.69	71.26	71.51	71.51	304,700
03 Jan 2024	74.54	74.54	72.17	72.49	72.49	289,400
02 Jan 2024	74.48	75.63	74.02	75.12	75.12	302,800
29 Dec 2023	76.07	76.47	75.21	75.51	75.51	225,000
28 Dec 2023	76.07	76.72	75.90	76.37	76.37	170,900
27 Dec 2023	76.39	76.88	76.08	76.51	76.51	142,200
26 Dec 2023	75.13	76.17	75.01	76.04	76.04	134,400
22 Dec 2023	74.80	75.76	74.78	75.20	75.20	154,600
21 Dec 2023	74.50	75.59	73.77	74.34	74.34	199,100
20 Dec 2023	74.32	76.07	73.80	73.98	73.98	457,600
19 Dec 2023	74.25	74.84	73.26	74.31	74.31	532,700
18 Dec 2023	73.50	74.02	72.54	73.02	73.02	449,300
15 Dec 2023	76.31	76.31	72.62	73.01	73.01	1,428,500
14 Dec 2023	74.46	76.60	74.24	76.52	76.52	625,700
13 Dec 2023	70.33	73.40	70.09	73.38	73.38	429,500
12 Dec 2023	69.80	70.66	68.98	70.45	70.45	292,100
11 Dec 2023	69.94	70.51	69.32	69.52	69.52	229,000
08 Dec 2023	69.48	70.75	69.48	70.23	70.23	219,500
07 Dec 2023	70.05	70.55	69.49	69.81	69.81	287,500
06 Dec 2023	70.16	71.78	69.82	70.13	70.13	277,500
05 Dec 2023	70.56	71.00	69.49	69.93	69.93	299,400
04 Dec 2023	68.44	70.49	68.06	70.15	70.15	249,700
01 Dec 2023	67.02	69.33	66.61	69.04	69.04	416,200
30 Nov 2023	66.48	67.53	65.81	67.38	67.38	530,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,088.45+48.07(+0.60%)

FTSE 25019,726.64+7.27(+0.04%)

AIM755.15+0.46(+0.06%)

GBP/EUR1.1671+0.0026(+0.22%)

GBP/USD1.2521+0.0059(+0.47%)

Bitcoin GBP51,037.10-1,952.90(-3.69%)

How to sell your home

Itron, Inc. (ITRI)

FTSE 100
8,088.45
+48.07(+0.60%)

FTSE 250
19,726.64
+7.27(+0.04%)

AIM
755.15
+0.46(+0.06%)

GBP/EUR
1.1671
+0.0026(+0.22%)

GBP/USD
1.2521
+0.0059(+0.47%)

Bitcoin GBP
51,037.10
-1,952.90(-3.69%)