Itron, Inc. - Price History
Monthly price history for ITRI (Itron, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $107.37 | $107.37 |
| April 2024 | $92.12 | $92.12 |
| March 2024 | $92.52 | $92.52 |
| February 2024 | $92.68 | $92.68 |
| January 2024 | $72.14 | $72.14 |
| December 2023 | $75.51 | $75.51 |
| November 2023 | $67.38 | $67.38 |
| October 2023 | $57.28 | $57.28 |
| September 2023 | $60.58 | $60.58 |
| August 2023 | $68.41 | $68.41 |
| July 2023 | $78.67 | $78.67 |
| June 2023 | $72.10 | $72.10 |
| May 2023 | $67.73 | $67.73 |
| April 2023 | $53.40 | $53.40 |
| March 2023 | $55.45 | $55.45 |
| February 2023 | $55.77 | $55.77 |
| January 2023 | $57.47 | $57.47 |
| December 2022 | $50.65 | $50.65 |
| November 2022 | $53.18 | $53.18 |
| October 2022 | $48.89 | $48.89 |
| September 2022 | $42.11 | $42.11 |
| August 2022 | $47.58 | $47.58 |
| July 2022 | $58.40 | $58.40 |
| June 2022 | $49.43 | $49.43 |
| May 2022 | $51.61 | $51.61 |
| April 2022 | $47.78 | $47.78 |
| March 2022 | $52.68 | $52.68 |
| February 2022 | $47.67 | $47.67 |
| January 2022 | $62 | $62 |
| December 2021 | $68.52 | $68.52 |
| November 2021 | $61.91 | $61.91 |
| October 2021 | $77.77 | $77.77 |
| September 2021 | $75.63 | $75.63 |
| August 2021 | $84.01 | $84.01 |
| July 2021 | $98.62 | $98.62 |
| June 2021 | $99.98 | $99.98 |
| May 2021 | $95.35 | $95.35 |
| April 2021 | $89.94 | $89.94 |
| March 2021 | $88.65 | $88.65 |
| February 2021 | $117.24 | $117.24 |
| January 2021 | $86.02 | $86.02 |
| December 2020 | $95.90 | $95.90 |
| November 2020 | $78.61 | $78.61 |
| October 2020 | $67.95 | $67.95 |
| September 2020 | $60.74 | $60.74 |
| August 2020 | $59.57 | $59.57 |
| July 2020 | $69.56 | $69.56 |
| June 2020 | $66.25 | $66.25 |
| May 2020 | $64.42 | $64.42 |
| April 2020 | $69.82 | $69.82 |
| March 2020 | $55.83 | $55.83 |
| February 2020 | $75.84 | $75.84 |
| January 2020 | $81.75 | $81.75 |
| December 2019 | $83.95 | $83.95 |
| November 2019 | $80.08 | $80.08 |
| October 2019 | $76.26 | $76.26 |
| September 2019 | $73.96 | $73.96 |
| August 2019 | $69.45 | $69.45 |
| July 2019 | $62 | $62 |
| June 2019 | $62.57 | $62.57 |
| May 2019 | $56.65 | $56.65 |
| April 2019 | $53.66 | $53.66 |
| March 2019 | $46.65 | $46.65 |
| February 2019 | $53.01 | $53.01 |
| January 2019 | $54.63 | $54.63 |
| December 2018 | $47.29 | $47.29 |
| November 2018 | $54.16 | $54.16 |
| October 2018 | $52.14 | $52.14 |
| September 2018 | $64.20 | $64.20 |
| August 2018 | $66.40 | $66.40 |
| July 2018 | $61.20 | $61.20 |
| June 2018 | $60.05 | $60.05 |
| May 2018 | $57.10 | $57.10 |
| April 2018 | $65.40 | $65.40 |
| March 2018 | $71.55 | $71.55 |
| February 2018 | $70 | $70 |
| January 2018 | $73.20 | $73.20 |
| December 2017 | $68.20 | $68.20 |
| November 2017 | $64.45 | $64.45 |
| October 2017 | $78.15 | $78.15 |
| September 2017 | $77.45 | $77.45 |
| August 2017 | $72.60 | $72.60 |
| July 2017 | $73 | $73 |
| June 2017 | $67.75 | $67.75 |
| May 2017 | $67.65 | $67.65 |
| April 2017 | $64.85 | $64.85 |
| March 2017 | $60.70 | $60.70 |
| February 2017 | $64.70 | $64.70 |
| January 2017 | $61.70 | $61.70 |
| December 2016 | $62.85 | $62.85 |
| November 2016 | $64.20 | $64.20 |
| October 2016 | $53.90 | $53.90 |
| September 2016 | $55.76 | $55.76 |
| August 2016 | $47.63 | $47.63 |
| July 2016 | $42.69 | $42.69 |
| June 2016 | $43.10 | $43.10 |
| May 2016 | $44.05 | $44.05 |
| April 2016 | $41.12 | $41.12 |
| March 2016 | $41.72 | $41.72 |
| February 2016 | $39.84 | $39.84 |
| January 2016 | $32.96 | $32.96 |
| December 2015 | $36.18 | $36.18 |
| November 2015 | $35.95 | $35.95 |
| October 2015 | $36.73 | $36.73 |
| September 2015 | $31.91 | $31.91 |
| August 2015 | $30 | $30 |
| July 2015 | $32.23 | $32.23 |
| June 2015 | $34.44 | $34.44 |
| May 2015 | $35.89 | $35.89 |
| April 2015 | $35.86 | $35.86 |
| March 2015 | $36.51 | $36.51 |
| February 2015 | $36.48 | $36.48 |
| January 2015 | $37.21 | $37.21 |
| December 2014 | $42.29 | $42.29 |
| November 2014 | $40.40 | $40.40 |
| October 2014 | $38.93 | $38.93 |
| September 2014 | $39.31 | $39.31 |
| August 2014 | $42.22 | $42.22 |
| July 2014 | $35.98 | $35.98 |
| June 2014 | $40.55 | $40.55 |
| May 2014 | $38.45 | $38.45 |
| April 2014 | $38 | $38 |
| March 2014 | $35.54 | $35.54 |
| February 2014 | $35 | $35 |
| January 2014 | $40.38 | $40.38 |
| December 2013 | $41.43 | $41.43 |
| November 2013 | $42.35 | $42.35 |
| October 2013 | $42.67 | $42.67 |
| September 2013 | $42.83 | $42.83 |
| August 2013 | $37.46 | $37.46 |
| July 2013 | $43.12 | $43.12 |
| June 2013 | $42.43 | $42.43 |
| May 2013 | $42 | $42 |
| April 2013 | $39.65 | $39.65 |
| March 2013 | $46.40 | $46.40 |
| February 2013 | $42.07 | $42.07 |
| January 2013 | $46.39 | $46.39 |
| December 2012 | $44.55 | $44.55 |
| November 2012 | $43.80 | $43.80 |
| October 2012 | $41.06 | $41.06 |
| September 2012 | $43.13 | $43.13 |
| August 2012 | $43.36 | $43.36 |
| July 2012 | $38.97 | $38.97 |
| June 2012 | $41.24 | $41.24 |
| May 2012 | $35.83 | $35.83 |
| April 2012 | $40.80 | $40.80 |
| March 2012 | $45.41 | $45.41 |
| February 2012 | $44.46 | $44.46 |
| January 2012 | $38.79 | $38.79 |
| December 2011 | $35.77 | $35.77 |
| November 2011 | $35.43 | $35.43 |
| October 2011 | $36.79 | $36.79 |
| September 2011 | $29.50 | $29.50 |
| August 2011 | $39.82 | $39.82 |
| July 2011 | $43.04 | $43.04 |
| June 2011 | $48.16 | $48.16 |
| May 2011 | $51.25 | $51.25 |
| April 2011 | $54.43 | $54.43 |
| March 2011 | $56.44 | $56.44 |
| February 2011 | $56.71 | $56.71 |
| January 2011 | $58.02 | $58.02 |
| December 2010 | $55.45 | $55.45 |
| November 2010 | $56.77 | $56.77 |
| October 2010 | $60.77 | $60.77 |
| September 2010 | $61.23 | $61.23 |
| August 2010 | $54 | $54 |
| July 2010 | $65.07 | $65.07 |
| June 2010 | $61.82 | $61.82 |
| May 2010 | $66.66 | $66.66 |
| April 2010 | $79.61 | $79.61 |
| March 2010 | $72.57 | $72.57 |
| February 2010 | $66.95 | $66.95 |
| January 2010 | $61.55 | $61.55 |
| December 2009 | $67.57 | $67.57 |
| November 2009 | $60.79 | $60.79 |
| October 2009 | $60.04 | $60.04 |
| September 2009 | $64.14 | $64.14 |
| August 2009 | $54.79 | $54.79 |
| July 2009 | $52.17 | $52.17 |
| June 2009 | $55.07 | $55.07 |
| May 2009 | $58.34 | $58.34 |
| April 2009 | $46 | $46 |
| March 2009 | $47.35 | $47.35 |
| February 2009 | $44.66 | $44.66 |
| January 2009 | $65.30 | $65.30 |
| December 2008 | $63.74 | $63.74 |
| November 2008 | $47.38 | $47.38 |
| October 2008 | $48.48 | $48.48 |
| September 2008 | $88.53 | $88.53 |
| August 2008 | $103.58 | $103.58 |
| July 2008 | $92.33 | $92.33 |
| June 2008 | $98.35 | $98.35 |
| May 2008 | $97.58 | $97.58 |
| April 2008 | $93.08 | $93.08 |
| March 2008 | $90.23 | $90.23 |
| February 2008 | $95.33 | $95.33 |
| January 2008 | $82.40 | $82.40 |
| December 2007 | $95.97 | $95.97 |
| November 2007 | $77.55 | $77.55 |
| October 2007 | $107.49 | $107.49 |
| September 2007 | $93.07 | $93.07 |
| August 2007 | $84.90 | $84.90 |
| July 2007 | $79.43 | $79.43 |
| June 2007 | $77.94 | $77.94 |
| May 2007 | $67.65 | $67.65 |
| April 2007 | $67.34 | $67.34 |
| March 2007 | $65.04 | $65.04 |
| February 2007 | $64.62 | $64.62 |
| January 2007 | $57.64 | $57.64 |
| December 2006 | $51.84 | $51.84 |
| November 2006 | $47.99 | $47.99 |
| October 2006 | $54.44 | $54.44 |
| September 2006 | $55.80 | $55.80 |
| August 2006 | $55.98 | $55.98 |
| July 2006 | $46.54 | $46.54 |
| June 2006 | $59.26 | $59.26 |
| May 2006 | $59.80 | $59.80 |
| April 2006 | $67.05 | $67.05 |
| March 2006 | $59.85 | $59.85 |
| February 2006 | $59.46 | $59.46 |
| January 2006 | $47.87 | $47.87 |
| December 2005 | $40.04 | $40.04 |
| November 2005 | $46.75 | $46.75 |
| October 2005 | $43.46 | $43.46 |
| September 2005 | $45.66 | $45.66 |
| August 2005 | $46.27 | $46.27 |
| July 2005 | $48.45 | $48.45 |
| June 2005 | $44.68 | $44.68 |
| May 2005 | $41.11 | $41.11 |
| April 2005 | $36.07 | $36.07 |
| March 2005 | $29.64 | $29.64 |
| February 2005 | $26.65 | $26.65 |
| January 2005 | $23.05 | $23.05 |
| December 2004 | $23.91 | $23.91 |
| November 2004 | $21.65 | $21.65 |
| October 2004 | $20.94 | $20.94 |
| September 2004 | $17.45 | $17.45 |
| August 2004 | $18.67 | $18.67 |
| July 2004 | $19.09 | $19.09 |
| June 2004 | $22.94 | $22.94 |
| May 2004 | $20.64 | $20.64 |
| April 2004 | $21.38 | $21.38 |
| March 2004 | $18.61 | $18.61 |
| February 2004 | $19.12 | $19.12 |
| January 2004 | $20.74 | $20.74 |
| December 2003 | $18.36 | $18.36 |
| November 2003 | $19.19 | $19.19 |
| October 2003 | $20.49 | $20.49 |
| September 2003 | $20.06 | $20.06 |
| August 2003 | $20.58 | $20.58 |
| July 2003 | $21.13 | $21.13 |
| June 2003 | $21.50 | $21.50 |
| May 2003 | $21.73 | $21.73 |
| April 2003 | $20.02 | $20.02 |
| March 2003 | $16.71 | $16.71 |
| February 2003 | $14.99 | $14.99 |
| January 2003 | $15.95 | $15.95 |
| December 2002 | $19.17 | $19.17 |
| November 2002 | $25.30 | $25.30 |
| October 2002 | $21.89 | $21.89 |
| September 2002 | $18.39 | $18.39 |
| August 2002 | $13.51 | $13.51 |
| July 2002 | $15.79 | $15.79 |
| June 2002 | $26.23 | $26.23 |
| May 2002 | $29.02 | $29.02 |
| April 2002 | $35.65 | $35.65 |
| March 2002 | $29.75 | $29.75 |
| February 2002 | $25.15 | $25.15 |
| January 2002 | $27.55 | $27.55 |
| December 2001 | $30.30 | $30.30 |
| November 2001 | $28.25 | $28.25 |
| October 2001 | $28.06 | $28.06 |
| September 2001 | $23.02 | $23.02 |
| August 2001 | $20.03 | $20.03 |
| July 2001 | $19.03 | $19.03 |
| June 2001 | $18.97 | $18.97 |
| May 2001 | $11.45 | $11.45 |
| April 2001 | $14.80 | $14.80 |
| March 2001 | $11.88 | $11.88 |
| February 2001 | $7.59 | $7.59 |
| January 2001 | $6.31 | $6.31 |
| December 2000 | $3.62 | $3.62 |
| November 2000 | $3.94 | $3.94 |
| October 2000 | $5.88 | $5.88 |
| September 2000 | $6.12 | $6.12 |
| August 2000 | $6 | $6 |
| July 2000 | $7 | $7 |
| June 2000 | $8.25 | $8.25 |
| May 2000 | $4.69 | $4.69 |
| April 2000 | $5.75 | $5.75 |
| March 2000 | $6.94 | $6.94 |
| February 2000 | $7.50 | $7.50 |
| January 2000 | $7 | $7 |
| December 1999 | $6.12 | $6.12 |
| November 1999 | $6.31 | $6.31 |
| October 1999 | $4.69 | $4.69 |
| September 1999 | $5.88 | $5.88 |
| August 1999 | $6.75 | $6.75 |
| July 1999 | $7.66 | $7.66 |
| June 1999 | $8.56 | $8.56 |
| May 1999 | $8.31 | $8.31 |
| April 1999 | $8.25 | $8.25 |
| March 1999 | $9.38 | $9.38 |
| February 1999 | $7 | $7 |
| January 1999 | $7.69 | $7.69 |
| December 1998 | $7.19 | $7.19 |
| November 1998 | $6.69 | $6.69 |
| October 1998 | $7.75 | $7.75 |
| September 1998 | $6.62 | $6.62 |
| August 1998 | $9.38 | $9.38 |
| July 1998 | $9.97 | $9.97 |
| June 1998 | $12.75 | $12.75 |
| May 1998 | $15.44 | $15.44 |
| April 1998 | $15.31 | $15.31 |
| March 1998 | $19.44 | $19.44 |
| February 1998 | $21.12 | $21.12 |
| January 1998 | $15.88 | $15.88 |
| December 1997 | $18 | $18 |
| November 1997 | $18 | $18 |
| October 1997 | $20.50 | $20.50 |
| September 1997 | $24.75 | $24.75 |
| August 1997 | $24 | $24 |
| July 1997 | $23.88 | $23.88 |
| June 1997 | $25.88 | $25.88 |
| May 1997 | $26.88 | $26.88 |
| April 1997 | $21 | $21 |
| March 1997 | $19 | $19 |
| February 1997 | $17.12 | $17.12 |
| January 1997 | $23.25 | $23.25 |
| December 1996 | $17.75 | $17.75 |
| November 1996 | $19.50 | $19.50 |
| October 1996 | $16.62 | $16.62 |
| September 1996 | $26.25 | $26.25 |
| August 1996 | $34.50 | $34.50 |
| July 1996 | $32 | $32 |
| June 1996 | $28.38 | $28.38 |
| May 1996 | $34 | $34 |
| April 1996 | $58.75 | $58.75 |
| March 1996 | $44.75 | $44.75 |
| February 1996 | $43.75 | $43.75 |
| January 1996 | $42.25 | $42.25 |
| December 1995 | $33.75 | $33.75 |
| November 1995 | $28.25 | $28.25 |
| October 1995 | $29 | $29 |
| September 1995 | $27.75 | $27.75 |
| August 1995 | $25 | $25 |
| July 1995 | $23 | $23 |
| June 1995 | $31.25 | $31.25 |
| May 1995 | $28.88 | $28.88 |
| April 1995 | $25.25 | $25.25 |
| March 1995 | $23.50 | $23.50 |
| February 1995 | $24.75 | $24.75 |
| January 1995 | $21 | $21 |
| December 1994 | $20.25 | $20.25 |
| November 1994 | $20 | $20 |
| October 1994 | $23 | $23 |
| September 1994 | $19.06 | $19.06 |
| August 1994 | $19.50 | $19.50 |
| July 1994 | $16.50 | $16.50 |
| June 1994 | $20 | $20 |
| May 1994 | $19.25 | $19.25 |
| April 1994 | $20 | $20 |
| March 1994 | $16.50 | $16.50 |
| February 1994 | $18 | $18 |
| January 1994 | $17.88 | $17.88 |
| December 1993 | $18 | $18 |
| November 1993 | $15.38 | $15.38 |
ITRI
Price: $107.37
52 week price:
Earnings Per Share: 3.50 USD
P/E Ratio: 44.76
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 200637
Ebitda: 52.9 millionMarket Capitalization: 4.9 billion