NASDAQ:ITRI | Historical Stock Price | ITRON, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.62$7.55$15.73$32.77$68.30$142.321993-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$23.91$23.91142,000——
2004-12-30$23.82$23.82116,300——
2004-12-29$23.92$23.92296,200——
2004-12-28$23.81$23.81209,900——
2004-12-27$22.89$22.89128,100——
2004-12-23$22.85$22.85100,300——
2004-12-22$23.35$23.35153,300——
2004-12-21$22.99$22.99190,300——
2004-12-20$23.31$23.31429,300——
2004-12-17$23.61$23.61611,400——
2004-12-16$23.22$23.22342,600——
2004-12-15$22.19$22.19133,800——
2004-12-14$22.12$22.1289,500——
2004-12-13$21.66$21.66125,300——
2004-12-10$21.03$21.03117,300——
2004-12-09$20.94$20.94158,500——
2004-12-08$21.05$21.0561,900——
2004-12-07$21.02$21.02123,900——
2004-12-06$21.18$21.18181,300——
2004-12-03$21.98$21.98137,900——
2004-12-02$22.49$22.49129,000——
2004-12-01$21.88$21.88202,700——
2004-11-30$21.65$21.65111,000——
2004-11-29$22.00$22.00143,600——
2004-11-26$21.75$21.7516,400——
2004-11-24$21.74$21.74159,400——
2004-11-23$21.69$21.69198,900——
2004-11-22$21.64$21.64171,400——
2004-11-19$20.72$20.72124,100——
2004-11-18$21.00$21.0074,200——
2004-11-17$21.13$21.13144,800——
2004-11-16$20.64$20.6468,000——
2004-11-15$20.71$20.71193,000——
2004-11-12$20.57$20.57203,600——
2004-11-11$20.04$20.0469,600——
2004-11-10$19.88$19.88121,200——
2004-11-09$20.09$20.09183,400——
2004-11-08$19.75$19.75225,900——
2004-11-05$20.22$20.22184,600——
2004-11-04$20.52$20.52188,000——
2004-11-03$20.22$20.22333,700——
2004-11-02$20.48$20.48180,900——
2004-11-01$20.82$20.82105,300——
2004-10-29$20.94$20.94267,400——
2004-10-28$20.58$20.58577,800——
2004-10-27$20.17$20.17146,800——
2004-10-26$19.63$19.63240,800——
2004-10-25$19.53$19.53122,500——
2004-10-22$19.84$19.84142,100——
2004-10-21$20.27$20.27231,500——
2004-10-20$20.37$20.37153,700——
2004-10-19$20.02$20.02198,200——
2004-10-18$20.36$20.36266,900——
2004-10-15$20.34$20.34292,800——
2004-10-14$20.21$20.21605,600——
2004-10-13$20.03$20.031,219,000——
2004-10-12$17.21$17.21289,300——
2004-10-11$17.28$17.28204,600——
2004-10-08$17.07$17.07128,500——
2004-10-07$17.35$17.35152,000——
2004-10-06$17.77$17.77231,700——
2004-10-05$18.18$18.18151,100——
2004-10-04$18.28$18.28338,600——
2004-10-01$17.55$17.55121,400——
2004-09-30$17.45$17.45249,000——
2004-09-29$17.50$17.50361,400——
2004-09-28$16.62$16.62335,400——
2004-09-27$16.59$16.59179,100——
2004-09-24$17.38$17.3884,400——
2004-09-23$17.36$17.36465,000——
2004-09-22$17.85$17.85159,700——
2004-09-21$18.09$18.09152,500——
2004-09-20$18.04$18.04164,800——
2004-09-17$18.48$18.48328,800——
2004-09-16$18.37$18.3763,700——
2004-09-15$18.38$18.3879,800——
2004-09-14$18.41$18.41111,800——
2004-09-13$18.35$18.35131,500——
2004-09-10$18.40$18.40139,700——
2004-09-09$18.39$18.39100,400——
2004-09-08$18.31$18.31132,800——
2004-09-07$18.46$18.46187,300——
2004-09-03$18.77$18.7799,500——
2004-09-02$19.25$19.2540,200——
2004-09-01$19.14$19.14176,000——
2004-08-31$18.67$18.6780,300——
2004-08-30$18.77$18.77198,100——
2004-08-27$19.00$19.0068,900——
2004-08-26$18.66$18.6651,100——
2004-08-25$19.01$19.0158,000——
2004-08-24$18.59$18.5992,400——
2004-08-23$18.69$18.69119,800——
2004-08-20$19.32$19.32165,600——
2004-08-19$19.41$19.41148,600——
2004-08-18$19.43$19.43114,300——
2004-08-17$18.66$18.6644,800——
2004-08-16$18.59$18.5970,900——
2004-08-13$18.28$18.2850,800——
2004-08-12$18.06$18.0678,700——
2004-08-11$18.57$18.57147,300——
2004-08-10$18.68$18.6858,900——
2004-08-09$18.44$18.44143,700——
2004-08-06$18.35$18.3568,300——
2004-08-05$19.00$19.00139,100——
2004-08-04$19.09$19.09113,400——
2004-08-03$18.97$18.9789,100——
2004-08-02$19.27$19.27241,800——
2004-07-30$19.09$19.0965,400——
2004-07-29$19.15$19.15142,100——
2004-07-28$18.92$18.92256,600——
2004-07-27$18.88$18.88158,400——
2004-07-26$18.40$18.40314,400——
2004-07-23$18.83$18.83278,100——
2004-07-22$19.33$19.33289,700——
2004-07-21$18.82$18.82501,300——
2004-07-20$19.65$19.652,742,700——
2004-07-19$21.94$21.94496,300——
2004-07-16$22.05$22.05147,900——
2004-07-15$22.12$22.12124,600——
2004-07-14$21.91$21.91194,800——
2004-07-13$22.04$22.04386,900——
2004-07-12$21.25$21.2585,100——
2004-07-09$21.51$21.5197,200——
2004-07-08$21.23$21.23100,000——
2004-07-07$21.67$21.67256,000——
2004-07-06$21.90$21.90173,000——
2004-07-02$22.40$22.40313,200——
2004-07-01$22.74$22.74221,200——
2004-06-30$22.94$22.94229,200——
2004-06-29$23.00$23.00247,400——
2004-06-28$22.97$22.97193,400——
2004-06-25$23.50$23.50211,300——
2004-06-24$23.42$23.42163,700——
2004-06-23$23.19$23.19315,900——
2004-06-22$22.94$22.94168,800——
2004-06-21$22.61$22.6194,800——
2004-06-18$22.99$22.99318,700——
2004-06-17$23.15$23.1596,700——
2004-06-16$23.26$23.26154,500——
2004-06-15$22.92$22.92167,500——
2004-06-14$22.97$22.97314,500——
2004-06-10$22.98$22.98683,600——
2004-06-09$22.76$22.76295,300——
2004-06-08$22.94$22.94332,500——
2004-06-07$23.36$23.36802,100——
2004-06-04$23.00$23.00980,200——
2004-06-03$21.50$21.50208,800——
2004-06-02$21.56$21.56260,700——
2004-06-01$21.25$21.25125,400——
2004-05-28$20.64$20.64113,200——
2004-05-27$20.95$20.95109,800——
2004-05-26$21.08$21.0880,500——
2004-05-25$21.09$21.09235,300——
2004-05-24$20.56$20.56228,300——
2004-05-21$20.27$20.27239,200——
2004-05-20$20.35$20.35145,300——
2004-05-19$20.08$20.08189,100——
2004-05-18$19.45$19.4548,100——
2004-05-17$19.28$19.28199,600——
2004-05-14$19.85$19.8595,200——
2004-05-13$20.06$20.0683,500——
2004-05-12$20.38$20.38215,000——
2004-05-11$20.13$20.13247,900——
2004-05-10$20.07$20.07175,500——
2004-05-07$20.77$20.77106,400——
2004-05-06$21.40$21.40189,900——
2004-05-05$21.26$21.26134,100——
2004-05-04$21.48$21.48309,900——
2004-05-03$21.35$21.35190,500——
2004-04-30$21.38$21.38287,900——
2004-04-29$21.41$21.41421,000——
2004-04-28$21.21$21.21318,400——
2004-04-27$21.75$21.75258,500——
2004-04-26$21.75$21.75552,100——
2004-04-23$21.90$21.90248,900——
2004-04-22$21.69$21.69547,000——
2004-04-21$21.00$21.00595,800——
2004-04-20$19.31$19.31912,900——
2004-04-19$18.59$18.59464,200——
2004-04-16$18.05$18.05152,600——
2004-04-15$18.20$18.20102,900——
2004-04-14$18.22$18.22140,700——
2004-04-13$18.32$18.32133,500——
2004-04-12$18.77$18.77166,100——
2004-04-08$18.98$18.98210,200——
2004-04-07$19.14$19.14164,200——
2004-04-06$18.95$18.95234,200——
2004-04-05$19.23$19.23317,800——
2004-04-02$18.92$18.92142,000——
2004-04-01$18.89$18.89339,700——
2004-03-31$18.61$18.61332,500——
2004-03-30$18.99$18.99183,800——
2004-03-29$19.08$19.08157,200——
2004-03-26$18.75$18.75221,500——
2004-03-25$19.31$19.31161,300——
2004-03-24$18.61$18.61178,900——
2004-03-23$19.00$19.0087,400——
2004-03-22$18.88$18.88111,200——
2004-03-19$19.07$19.07135,100——
2004-03-18$19.45$19.45196,700——
2004-03-17$19.85$19.85198,800——
2004-03-16$19.77$19.77232,200——
2004-03-15$19.65$19.65179,400——
2004-03-12$19.96$19.96340,400——
2004-03-11$19.70$19.70323,100——
2004-03-10$19.30$19.30321,400——
2004-03-09$19.30$19.30161,600——
2004-03-08$19.20$19.20149,100——
2004-03-05$19.38$19.38107,600——
2004-03-04$19.17$19.17156,000——
2004-03-03$18.97$18.97153,400——
2004-03-02$19.10$19.10174,200——
2004-03-01$19.46$19.46200,800——
2004-02-27$19.12$19.12159,400——
2004-02-26$19.09$19.09205,400——
2004-02-25$19.37$19.37140,900——
2004-02-24$19.37$19.37238,200——
2004-02-23$18.85$18.85147,100——
2004-02-20$19.50$19.50134,800——
2004-02-19$19.75$19.75211,800——
2004-02-18$19.79$19.79242,300——
2004-02-17$19.59$19.59290,700——
2004-02-13$19.94$19.94185,900——
2004-02-12$20.30$20.30175,200——
2004-02-11$20.00$20.00153,000——
2004-02-10$20.40$20.40295,800——
2004-02-09$20.26$20.26466,800——
2004-02-06$20.75$20.75846,500——
2004-02-05$20.27$20.27202,800——
2004-02-04$19.95$19.95258,000——
2004-02-03$20.24$20.24179,600——
2004-02-02$20.60$20.60179,900——
2004-01-30$20.74$20.74130,600——
2004-01-29$20.88$20.88373,000——
2004-01-28$22.06$22.06689,000——
2004-01-27$22.06$22.061,885,600——
2004-01-26$19.09$19.09711,200——
2004-01-23$17.88$17.88386,800——
2004-01-22$17.90$17.90232,500——
2004-01-21$18.14$18.14261,400——
2004-01-20$18.13$18.13830,500——
2004-01-16$18.27$18.27178,300——
2004-01-15$18.60$18.60140,000——
2004-01-14$18.34$18.34126,500——
2004-01-13$18.16$18.1683,600——
2004-01-12$18.39$18.39137,700——
2004-01-09$17.86$17.86155,000——
2004-01-08$18.13$18.13243,600——
2004-01-07$18.00$18.00198,700——
2004-01-06$18.12$18.12275,600——
2004-01-05$18.00$18.00250,800——
2004-01-02$17.97$17.97121,600——