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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.77$35.77320,500——
2011-12-29$36.69$36.69537,500——
2011-12-28$35.90$35.90432,900——
2011-12-27$35.70$35.70294,100——
2011-12-23$35.77$35.77196,700——
2011-12-22$35.09$35.09372,100——
2011-12-21$34.21$34.21302,700——
2011-12-20$34.17$34.17748,100——
2011-12-19$33.91$33.91642,500——
2011-12-16$34.99$34.99690,300——
2011-12-15$34.85$34.85530,600——
2011-12-14$34.92$34.92479,100——
2011-12-13$35.02$35.02398,400——
2011-12-12$35.65$35.65374,600——
2011-12-09$36.65$36.65365,500——
2011-12-08$35.14$35.14429,700——
2011-12-07$36.87$36.87491,700——
2011-12-06$36.90$36.90492,600——
2011-12-05$36.63$36.63461,100——
2011-12-02$35.29$35.29443,200——
2011-12-01$35.40$35.40455,000——
2011-11-30$35.43$35.43758,300——
2011-11-29$33.89$33.89519,600——
2011-11-28$33.53$33.53661,600——
2011-11-25$32.20$32.20229,500——
2011-11-23$32.06$32.06536,300——
2011-11-22$33.37$33.37471,500——
2011-11-21$34.35$34.35547,300——
2011-11-18$35.01$35.01458,000——
2011-11-17$35.88$35.88339,700——
2011-11-16$36.75$36.75365,300——
2011-11-15$36.82$36.82427,200——
2011-11-14$36.72$36.72318,900——
2011-11-11$36.84$36.84701,400——
2011-11-10$35.93$35.93610,000——
2011-11-09$36.25$36.25677,200——
2011-11-08$38.17$38.17428,800——
2011-11-07$37.95$37.95315,900——
2011-11-04$38.49$38.49337,000——
2011-11-03$38.40$38.40481,000——
2011-11-02$37.58$37.58687,700——
2011-11-01$36.44$36.441,025,700——
2011-10-31$36.79$36.79781,100——
2011-10-28$37.22$37.22916,600——
2011-10-27$37.19$37.191,257,400——
2011-10-26$35.73$35.731,980,400——
2011-10-25$32.54$32.54764,000——
2011-10-24$33.86$33.86655,100——
2011-10-21$31.48$31.481,039,100——
2011-10-20$31.09$31.09599,200——
2011-10-19$31.04$31.04953,000——
2011-10-18$32.13$32.131,513,900——
2011-10-17$33.57$33.57885,800——
2011-10-14$33.31$33.31253,800——
2011-10-13$33.20$33.20542,600——
2011-10-12$32.76$32.76392,300——
2011-10-11$31.54$31.54398,900——
2011-10-10$31.53$31.53259,800——
2011-10-07$30.83$30.83360,700——
2011-10-06$32.25$32.25351,000——
2011-10-05$31.89$31.89743,800——
2011-10-04$29.97$29.97655,600——
2011-10-03$27.52$27.52619,600——
2011-09-30$29.50$29.50964,000——
2011-09-29$32.14$32.14804,700——
2011-09-28$32.61$32.61370,200——
2011-09-27$34.71$34.71264,200——
2011-09-26$33.88$33.88481,400——
2011-09-23$33.13$33.13453,500——
2011-09-22$32.32$32.32666,500——
2011-09-21$33.96$33.96410,100——
2011-09-20$35.05$35.05438,000——
2011-09-19$36.63$36.63292,100——
2011-09-16$37.26$37.26602,900——
2011-09-15$38.19$38.19209,000——
2011-09-14$37.54$37.54462,000——
2011-09-13$36.71$36.71382,800——
2011-09-12$35.89$35.89337,500——
2011-09-09$35.89$35.89400,300——
2011-09-08$37.24$37.24365,300——
2011-09-07$38.18$38.18266,300——
2011-09-06$36.15$36.15334,800——
2011-09-02$36.67$36.67344,900——
2011-09-01$37.76$37.76681,100——
2011-08-31$39.82$39.82329,100——
2011-08-30$39.92$39.92312,300——
2011-08-29$39.69$39.69198,800——
2011-08-26$37.63$37.63230,500——
2011-08-25$36.28$36.28358,900——
2011-08-24$37.44$37.44211,200——
2011-08-23$37.01$37.01493,800——
2011-08-22$34.65$34.65451,100——
2011-08-19$35.07$35.07495,900——
2011-08-18$35.45$35.45782,600——
2011-08-17$38.64$38.64771,500——
2011-08-16$40.10$40.10210,300——
2011-08-15$40.76$40.76527,300——
2011-08-12$39.35$39.35347,000——
2011-08-11$39.38$39.38558,900——
2011-08-10$37.36$37.36558,900——
2011-08-09$38.39$38.39934,500——
2011-08-08$36.55$36.55923,300——
2011-08-05$40.33$40.33959,800——
2011-08-04$40.53$40.53611,600——
2011-08-03$43.25$43.25748,500——
2011-08-02$41.82$41.82557,200——
2011-08-01$42.70$42.70555,600——
2011-07-29$43.04$43.04601,000——
2011-07-28$43.13$43.132,058,300——
2011-07-27$47.08$47.08638,500——
2011-07-26$49.25$49.25477,500——
2011-07-25$49.25$49.25440,700——
2011-07-22$49.24$49.24269,000——
2011-07-21$48.96$48.96369,500——
2011-07-20$47.73$47.73323,200——
2011-07-19$47.06$47.06332,300——
2011-07-18$46.31$46.31239,300——
2011-07-15$46.55$46.55264,900——
2011-07-14$46.09$46.09562,100——
2011-07-13$47.25$47.25417,000——
2011-07-12$47.74$47.74311,500——
2011-07-11$48.67$48.67258,200——
2011-07-08$48.94$48.94263,500——
2011-07-07$49.22$49.22183,700——
2011-07-06$48.78$48.78318,000——
2011-07-05$49.40$49.40563,000——
2011-07-01$48.84$48.84320,200——
2011-06-30$48.16$48.16336,400——
2011-06-29$47.52$47.52336,500——
2011-06-28$46.92$46.92348,000——
2011-06-27$46.68$46.68279,000——
2011-06-24$46.85$46.851,134,400——
2011-06-23$47.56$47.56336,700——
2011-06-22$47.97$47.97273,100——
2011-06-21$47.94$47.94222,500——
2011-06-20$47.37$47.37260,500——
2011-06-17$47.80$47.80370,200——
2011-06-16$47.47$47.47398,500——
2011-06-15$47.66$47.66277,200——
2011-06-14$48.22$48.22362,200——
2011-06-13$47.96$47.96405,700——
2011-06-10$48.01$48.01378,400——
2011-06-09$48.96$48.96424,500——
2011-06-08$48.97$48.97661,400——
2011-06-07$49.75$49.75250,300——
2011-06-06$49.46$49.46352,700——
2011-06-03$49.75$49.75350,100——
2011-06-02$50.46$50.46365,100——
2011-06-01$50.59$50.59391,400——
2011-05-31$51.25$51.25550,400——
2011-05-27$50.74$50.741,605,000——
2011-05-26$53.42$53.42360,100——
2011-05-25$52.93$52.93221,300——
2011-05-24$52.87$52.87189,600——
2011-05-23$53.00$53.00194,300——
2011-05-20$54.31$54.31236,500——
2011-05-19$54.11$54.11316,000——
2011-05-18$53.27$53.27334,700——
2011-05-17$53.34$53.34396,800——
2011-05-16$54.61$54.61373,500——
2011-05-13$54.92$54.92480,600——
2011-05-12$54.33$54.33237,500——
2011-05-11$53.50$53.50209,900——
2011-05-10$53.85$53.85297,200——
2011-05-09$52.93$52.93241,000——
2011-05-06$52.98$52.98409,500——
2011-05-05$53.24$53.24302,300——
2011-05-04$53.61$53.61395,800——
2011-05-03$54.17$54.17427,800——
2011-05-02$54.16$54.16277,000——
2011-04-29$54.43$54.43353,000——
2011-04-28$54.55$54.55764,800——
2011-04-27$55.18$55.18466,100——
2011-04-26$55.27$55.27444,000——
2011-04-25$54.30$54.30232,800——
2011-04-21$54.63$54.63160,900——
2011-04-20$54.59$54.59375,900——
2011-04-19$53.61$53.61382,100——
2011-04-18$53.85$53.85395,300——
2011-04-15$54.66$54.66313,100——
2011-04-14$54.63$54.63442,100——
2011-04-13$54.75$54.75483,800——
2011-04-12$54.79$54.79398,400——
2011-04-11$54.75$54.75538,700——
2011-04-08$54.50$54.50420,200——
2011-04-07$54.86$54.86394,400——
2011-04-06$55.45$55.45270,900——
2011-04-05$55.58$55.58319,800——
2011-04-04$55.78$55.78334,100——
2011-04-01$55.96$55.96558,000——
2011-03-31$56.44$56.44495,300——
2011-03-30$55.73$55.73636,300——
2011-03-29$54.84$54.84632,100——
2011-03-28$52.99$52.99552,200——
2011-03-25$53.02$53.02433,400——
2011-03-24$52.07$52.07447,800——
2011-03-23$51.46$51.46389,900——
2011-03-22$51.52$51.52225,100——
2011-03-21$51.58$51.58378,300——
2011-03-18$51.29$51.29343,000——
2011-03-17$51.14$51.14473,300——
2011-03-16$51.03$51.031,083,400——
2011-03-15$51.98$51.98502,400——
2011-03-14$52.91$52.91229,300——
2011-03-11$53.45$53.45209,300——
2011-03-10$52.75$52.75566,800——
2011-03-09$53.74$53.74652,100——
2011-03-08$54.58$54.58413,600——
2011-03-07$54.91$54.91603,800——
2011-03-04$55.98$55.98309,300——
2011-03-03$56.54$56.54225,700——
2011-03-02$56.15$56.15336,000——
2011-03-01$55.49$55.49458,700——
2011-02-28$56.71$56.71402,800——
2011-02-25$56.97$56.97356,800——
2011-02-24$56.65$56.65767,200——
2011-02-23$55.80$55.80706,400——
2011-02-22$55.59$55.59888,500——
2011-02-18$57.71$57.711,246,000——
2011-02-17$57.29$57.293,984,000——
2011-02-16$63.62$63.62843,200——
2011-02-15$63.50$63.50620,100——
2011-02-14$63.90$63.90321,000——
2011-02-11$63.39$63.39524,900——
2011-02-10$63.06$63.06244,300——
2011-02-09$63.13$63.13518,100——
2011-02-08$62.79$62.79348,600——
2011-02-07$62.12$62.12778,100——
2011-02-04$64.14$64.141,614,600——
2011-02-03$58.83$58.83374,800——
2011-02-02$58.82$58.82370,100——
2011-02-01$59.81$59.81381,200——
2011-01-31$58.02$58.02295,200——
2011-01-28$57.83$57.83361,800——
2011-01-27$59.09$59.09256,200——
2011-01-26$59.36$59.36342,500——
2011-01-25$58.38$58.38602,700——
2011-01-24$59.21$59.21366,900——
2011-01-21$58.63$58.63476,600——
2011-01-20$58.59$58.59462,700——
2011-01-19$59.90$59.901,440,300——
2011-01-18$59.28$59.28579,800——
2011-01-14$59.20$59.20393,800——
2011-01-13$58.33$58.33395,700——
2011-01-12$59.03$59.03502,900——
2011-01-11$58.24$58.24664,200——
2011-01-10$57.28$57.28364,200——
2011-01-07$56.87$56.87522,900——
2011-01-06$57.00$57.00967,000——
2011-01-05$55.42$55.42411,400——
2011-01-04$55.07$55.07665,500——
2011-01-03$55.03$55.03408,300——