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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.55$44.55165,000——
2012-12-28$43.79$43.79109,900——
2012-12-27$44.29$44.29121,000——
2012-12-26$44.57$44.57132,700——
2012-12-24$44.51$44.51108,500——
2012-12-21$45.26$45.26911,300——
2012-12-20$45.21$45.21171,400——
2012-12-19$45.14$45.14236,200——
2012-12-18$45.12$45.12295,400——
2012-12-17$44.65$44.65349,400——
2012-12-14$44.48$44.48183,000——
2012-12-13$44.21$44.21222,000——
2012-12-12$44.14$44.14142,200——
2012-12-11$44.58$44.58239,200——
2012-12-10$44.52$44.52159,700——
2012-12-07$43.84$43.84104,100——
2012-12-06$43.88$43.88223,300——
2012-12-05$43.94$43.94210,700——
2012-12-04$43.78$43.78268,600——
2012-12-03$43.04$43.04490,800——
2012-11-30$43.80$43.80336,700——
2012-11-29$43.31$43.31235,400——
2012-11-28$43.51$43.51392,300——
2012-11-27$42.24$42.24306,300——
2012-11-26$41.74$41.74268,000——
2012-11-23$41.48$41.4847,600——
2012-11-21$41.25$41.25184,500——
2012-11-20$40.62$40.62248,700——
2012-11-19$40.80$40.80353,200——
2012-11-16$40.64$40.64650,800——
2012-11-15$41.36$41.361,272,200——
2012-11-14$38.94$38.94429,100——
2012-11-13$38.77$38.77319,100——
2012-11-12$38.73$38.73112,800——
2012-11-09$38.71$38.71163,600——
2012-11-08$38.93$38.93156,400——
2012-11-07$39.36$39.36349,600——
2012-11-06$40.41$40.41285,400——
2012-11-05$39.82$39.82286,500——
2012-11-02$39.52$39.52390,500——
2012-11-01$39.57$39.57952,400——
2012-10-31$41.06$41.06225,600——
2012-10-26$41.04$41.04140,000——
2012-10-25$41.19$41.19197,300——
2012-10-24$40.66$40.66245,600——
2012-10-23$40.98$40.98306,700——
2012-10-22$41.65$41.65246,800——
2012-10-19$41.94$41.94301,500——
2012-10-18$42.58$42.58233,400——
2012-10-17$42.24$42.24291,100——
2012-10-16$41.96$41.96374,700——
2012-10-15$41.79$41.79409,000——
2012-10-12$42.27$42.27221,300——
2012-10-11$43.12$43.12110,400——
2012-10-10$42.92$42.92135,800——
2012-10-09$43.73$43.73381,300——
2012-10-08$44.11$44.11263,300——
2012-10-05$44.16$44.16221,400——
2012-10-04$44.19$44.19243,200——
2012-10-03$43.96$43.96480,900——
2012-10-02$41.83$41.83205,700——
2012-10-01$42.35$42.35288,000——
2012-09-28$43.13$43.13204,900——
2012-09-27$43.02$43.02245,400——
2012-09-26$42.46$42.46255,000——
2012-09-25$43.37$43.37421,300——
2012-09-24$43.18$43.18204,600——
2012-09-21$43.53$43.53478,000——
2012-09-20$44.05$44.05168,200——
2012-09-19$45.04$45.04221,500——
2012-09-18$44.83$44.83239,300——
2012-09-17$45.34$45.34276,300——
2012-09-14$45.85$45.85165,500——
2012-09-13$45.38$45.38399,800——
2012-09-12$45.34$45.34177,500——
2012-09-11$45.03$45.03178,800——
2012-09-10$44.97$44.97293,100——
2012-09-07$43.89$43.89176,000——
2012-09-06$43.14$43.14249,800——
2012-09-05$42.41$42.41292,800——
2012-09-04$42.98$42.98278,500——
2012-08-31$43.36$43.36191,700——
2012-08-30$43.43$43.43242,300——
2012-08-29$44.51$44.51193,600——
2012-08-28$44.49$44.49225,000——
2012-08-27$44.21$44.21128,100——
2012-08-24$44.37$44.37176,400——
2012-08-23$44.24$44.24273,700——
2012-08-22$44.73$44.73201,000——
2012-08-21$44.75$44.75277,900——
2012-08-20$44.88$44.88276,900——
2012-08-17$44.98$44.98366,900——
2012-08-16$44.46$44.46355,800——
2012-08-15$43.83$43.83238,400——
2012-08-14$43.43$43.43342,500——
2012-08-13$43.90$43.90592,900——
2012-08-10$43.94$43.94524,900——
2012-08-09$42.63$42.63483,800——
2012-08-08$42.45$42.45404,400——
2012-08-07$42.51$42.51341,300——
2012-08-06$42.48$42.48430,400——
2012-08-03$42.36$42.36501,900——
2012-08-02$42.17$42.171,404,100——
2012-08-01$38.28$38.28670,400——
2012-07-31$38.97$38.97346,500——
2012-07-30$39.55$39.55301,900——
2012-07-27$39.97$39.97397,900——
2012-07-26$38.67$38.67319,400——
2012-07-25$38.31$38.31346,300——
2012-07-24$38.40$38.40316,500——
2012-07-23$39.11$39.11224,000——
2012-07-20$39.72$39.72452,100——
2012-07-19$41.03$41.03416,900——
2012-07-18$41.22$41.22630,400——
2012-07-17$40.17$40.17279,600——
2012-07-16$40.84$40.84319,300——
2012-07-13$41.52$41.52178,700——
2012-07-12$41.31$41.31214,600——
2012-07-11$41.16$41.16290,100——
2012-07-10$40.79$40.79519,500——
2012-07-09$42.22$42.22318,600——
2012-07-06$42.50$42.50284,300——
2012-07-05$43.80$43.80683,700——
2012-07-03$43.44$43.44329,200——
2012-07-02$41.41$41.41428,900——
2012-06-29$41.24$41.24499,000——
2012-06-28$39.76$39.76430,000——
2012-06-27$39.83$39.83301,400——
2012-06-26$39.42$39.42512,300——
2012-06-25$38.81$38.81541,700——
2012-06-22$38.70$38.70425,900——
2012-06-21$38.53$38.53479,400——
2012-06-20$40.27$40.27268,400——
2012-06-19$40.09$40.09518,200——
2012-06-18$39.89$39.89897,800——
2012-06-15$37.51$37.51568,600——
2012-06-14$36.59$36.59292,100——
2012-06-13$35.96$35.96439,300——
2012-06-12$36.12$36.12260,700——
2012-06-11$35.21$35.21310,200——
2012-06-08$36.16$36.16156,700——
2012-06-07$36.08$36.08280,300——
2012-06-06$35.84$35.84298,000——
2012-06-05$34.97$34.97347,700——
2012-06-04$34.28$34.28656,700——
2012-06-01$34.96$34.96306,500——
2012-05-31$35.83$35.83353,900——
2012-05-30$35.42$35.42508,100——
2012-05-29$36.62$36.62321,000——
2012-05-25$35.33$35.33219,100——
2012-05-24$35.30$35.30368,800——
2012-05-23$35.35$35.35409,000——
2012-05-22$35.26$35.26546,100——
2012-05-21$35.12$35.12663,600——
2012-05-18$33.50$33.50658,000——
2012-05-17$33.91$33.91863,300——
2012-05-16$34.96$34.961,556,800——
2012-05-15$38.89$38.89413,600——
2012-05-14$39.73$39.73325,600——
2012-05-11$40.20$40.20361,900——
2012-05-10$40.29$40.29492,000——
2012-05-09$40.20$40.20514,000——
2012-05-08$39.99$39.99313,100——
2012-05-07$39.68$39.68374,000——
2012-05-04$40.00$40.00369,200——
2012-05-03$40.72$40.72352,800——
2012-05-02$41.33$41.33337,600——
2012-05-01$41.05$41.05407,900——
2012-04-30$40.80$40.80644,200——
2012-04-27$41.68$41.68671,100——
2012-04-26$43.10$43.101,823,300——
2012-04-25$44.73$44.73687,300——
2012-04-24$43.47$43.47318,900——
2012-04-23$43.56$43.56325,000——
2012-04-20$44.32$44.32232,000——
2012-04-19$44.49$44.49424,400——
2012-04-18$44.40$44.40199,100——
2012-04-17$44.30$44.30288,500——
2012-04-16$43.76$43.76266,600——
2012-04-13$43.61$43.61383,200——
2012-04-12$44.33$44.33193,600——
2012-04-11$43.22$43.22261,300——
2012-04-10$42.07$42.07459,200——
2012-04-09$42.77$42.77332,500——
2012-04-05$44.39$44.39294,600——
2012-04-04$44.73$44.73463,000——
2012-04-03$45.42$45.42360,900——
2012-04-02$45.26$45.26483,600——
2012-03-30$45.41$45.41482,900——
2012-03-29$45.51$45.51453,300——
2012-03-28$45.19$45.19343,100——
2012-03-27$44.86$44.86246,200——
2012-03-26$44.49$44.49240,600——
2012-03-23$44.07$44.07230,900——
2012-03-22$43.84$43.84229,300——
2012-03-21$44.04$44.04210,800——
2012-03-20$44.00$44.00189,200——
2012-03-19$44.62$44.62331,300——
2012-03-16$44.65$44.651,117,800——
2012-03-15$46.93$46.93500,500——
2012-03-14$46.13$46.13290,200——
2012-03-13$46.38$46.38386,400——
2012-03-12$45.45$45.45244,400——
2012-03-09$46.13$46.13367,400——
2012-03-08$45.06$45.06367,400——
2012-03-07$44.04$44.04363,400——
2012-03-06$43.51$43.51439,500——
2012-03-05$44.60$44.60333,600——
2012-03-02$44.48$44.48302,400——
2012-03-01$45.51$45.51470,500——
2012-02-29$44.46$44.46606,900——
2012-02-28$45.53$45.53360,300——
2012-02-27$45.11$45.11731,600——
2012-02-24$44.68$44.68635,200——
2012-02-23$45.20$45.20845,800——
2012-02-22$46.52$46.52457,800——
2012-02-21$46.78$46.78850,100——
2012-02-17$47.88$47.881,003,800——
2012-02-16$48.23$48.234,242,700——
2012-02-15$40.11$40.11823,800——
2012-02-14$40.80$40.80515,100——
2012-02-13$41.12$41.12326,000——
2012-02-10$41.45$41.45530,200——
2012-02-09$42.42$42.42509,100——
2012-02-08$41.19$41.19316,400——
2012-02-07$41.30$41.30436,900——
2012-02-06$41.04$41.04403,600——
2012-02-03$39.79$39.79324,600——
2012-02-02$38.39$38.39320,500——
2012-02-01$38.61$38.61496,600——
2012-01-31$38.79$38.79317,200——
2012-01-30$39.60$39.60243,400——
2012-01-27$40.22$40.22183,400——
2012-01-26$39.46$39.46231,000——
2012-01-25$39.34$39.34363,700——
2012-01-24$38.85$38.85272,000——
2012-01-23$38.89$38.89166,700——
2012-01-20$38.85$38.85250,000——
2012-01-19$39.06$39.06402,700——
2012-01-18$38.55$38.55361,700——
2012-01-17$37.90$37.90249,100——
2012-01-13$38.58$38.58260,700——
2012-01-12$39.12$39.12256,300——
2012-01-11$38.95$38.95344,900——
2012-01-10$38.60$38.60391,000——
2012-01-09$37.76$37.76385,100——
2012-01-06$36.77$36.77238,800——
2012-01-05$36.60$36.60495,900——
2012-01-04$36.79$36.79724,000——
2012-01-03$37.55$37.55614,000——