Itron Inc (ITRI)
107.54
-0.68
(-0.63%)
USD |
NASDAQ |
May 31, 16:00
107.54
0.00 (0.00%)
Pre-Market: 20:00
Itron Price: 107.54 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 108.40 | 109.00 | 106.15 | 107.54 | 289356.0 |
| May 30, 2024 | 108.29 | 109.43 | 107.56 | 108.22 | 252112.0 |
| May 29, 2024 | 108.55 | 109.68 | 108.01 | 108.25 | 381265.0 |
| May 28, 2024 | 110.50 | 111.00 | 107.99 | 110.04 | 428583.0 |
| May 24, 2024 | 107.61 | 110.59 | 107.02 | 109.54 | 329534.0 |
| May 23, 2024 | 108.91 | 108.91 | 106.34 | 107.10 | 357416.0 |
| May 22, 2024 | 107.12 | 109.86 | 107.12 | 107.79 | 334335.0 |
| May 21, 2024 | 107.10 | 108.06 | 106.53 | 107.04 | 347440.0 |
| May 20, 2024 | 109.07 | 109.89 | 108.27 | 109.64 | 234444.0 |
| May 17, 2024 | 108.87 | 109.60 | 108.38 | 109.05 | 178763.0 |
| May 16, 2024 | 108.20 | 109.19 | 108.19 | 108.62 | 226368.0 |
| May 15, 2024 | 108.84 | 109.31 | 107.27 | 108.86 | 303615.0 |
| May 14, 2024 | 107.70 | 108.25 | 106.30 | 107.27 | 357423.0 |
| May 13, 2024 | 108.18 | 108.18 | 106.21 | 106.39 | 340214.0 |
| May 10, 2024 | 108.54 | 109.26 | 106.93 | 107.32 | 374044.0 |
| May 09, 2024 | 109.57 | 109.74 | 108.02 | 108.54 | 486561.0 |
| May 08, 2024 | 107.54 | 109.97 | 106.33 | 109.06 | 463600.0 |
| May 07, 2024 | 108.08 | 109.72 | 107.70 | 108.25 | 546409.0 |
| May 06, 2024 | 107.43 | 108.60 | 106.25 | 107.37 | 730687.0 |
| May 03, 2024 | 102.55 | 107.10 | 100.17 | 107.01 | 1.236M |
| May 02, 2024 | 97.00 | 100.95 | 94.36 | 99.82 | 1.355M |
| May 01, 2024 | 92.26 | 93.71 | 90.03 | 91.54 | 709035.0 |
| Apr 30, 2024 | 94.78 | 97.02 | 91.86 | 92.12 | 836195.0 |
| Apr 29, 2024 | 95.85 | 96.19 | 94.13 | 94.97 | 418006.0 |
| Apr 26, 2024 | 94.11 | 97.84 | 93.75 | 95.75 | 374012.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.79
Minimum
Oct 12 2022
120.31
Maximum
Mar 03 2021
69.91
Average
67.97
Median
Aug 09 2019
Price Benchmarks
| Aehr Test Systems | 11.52 |
| Cohu Inc | 32.24 |
| Electro-Sensors Inc | 4.095 |
| Frequency Electronics Inc | 9.11 |
| MKS Instruments Inc | 126.56 |
Price Related Metrics
| PE Ratio | 30.90 |
| PS Ratio | 2.169 |
| Price to Book Value | 3.614 |
| Price to Free Cash Flow | 35.94 |
| Earnings Yield | 3.24% |
| Market Cap | 4.933B |
| Operating PE Ratio | 23.54 |
| Normalized PE Ratio | 29.55 |