95.34000 USD
0.12
0.13%
Last update Dec 16, 3:59 PM EST
Post-market
Day range
94.97500
96.67500
Previous close
95.22000
Open
95.080002
Access this stock data via API
Subscribe
Itron Inc.
95.34
0.12
0.13%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 16, 2025 95.08 96.68 94.98 95.34 0.27% 334663
Dec 15, 2025 96.46 97.56 94.83 95.22 -1.29% 715100
Dec 12, 2025 97.99 99.23 95.84 96.18 -1.85% 757900
Dec 11, 2025 98.44 99.05 97.45 98.27 -0.17% 382300
Dec 10, 2025 96.64 98.82 95.73 98.29 1.71% 535800
Dec 09, 2025 97.20 98.61 96.43 96.47 -0.75% 377300
Dec 08, 2025 98.56 98.75 96.65 96.74 -1.85% 406800
Dec 05, 2025 99.15 100.20 97.45 97.87 -1.29% 457700
Dec 04, 2025 98.34 99.89 97.50 99.16 0.83% 575300
Dec 03, 2025 96.76 98.44 96.35 98.34 1.63% 428500
Dec 02, 2025 98.21 98.21 96.46 96.65 -1.59% 394200
Dec 01, 2025 98.36 98.96 97.09 97.35 -1.03% 639200
Nov 28, 2025 99.01 99.35 98.40 99.04 0.03% 423100
Nov 26, 2025 97.19 99.27 96.82 98.56 1.41% 641900
Nov 25, 2025 97.51 99.07 96.82 96.98 -0.54% 1125200
Nov 24, 2025 95.83 98.84 95.76 96.77 0.98% 719800
Nov 21, 2025 93.95 97.19 93.41 95.69 1.85% 878900
Nov 20, 2025 96.77 97.49 93.65 94.21 -2.65% 1207200
Nov 19, 2025 96.16 97.43 94.43 95.14 -1.06% 491100
Nov 18, 2025 97.28 98.88 96 96.27 -1.04% 1032600
Nov 17, 2025 98.87 100.44 96.84 97.21 -1.68% 705200
Access /time_series data via our API — starting from the Basic plan.
Post-market

Exchange is currently open for post-market.
Post market session closes in 1 hour 56 minutes

18:04
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EST, UTC-05:00).