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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$41.43$41.43213,000——
2013-12-30$41.45$41.45170,400——
2013-12-27$41.50$41.50243,400——
2013-12-26$40.97$40.97195,500——
2013-12-24$40.81$40.81127,400——
2013-12-23$40.68$40.68252,700——
2013-12-20$40.32$40.32878,900——
2013-12-19$39.87$39.87365,200——
2013-12-18$40.08$40.08492,600——
2013-12-17$39.99$39.99587,800——
2013-12-16$39.02$39.02553,100——
2013-12-13$38.79$38.79908,800——
2013-12-12$38.94$38.94504,000——
2013-12-11$39.16$39.16454,800——
2013-12-10$39.69$39.69576,100——
2013-12-09$40.02$40.02427,800——
2013-12-06$40.54$40.54346,900——
2013-12-05$40.27$40.27331,800——
2013-12-04$40.75$40.75176,400——
2013-12-03$41.22$41.22266,600——
2013-12-02$41.31$41.31290,000——
2013-11-29$42.35$42.35125,400——
2013-11-27$42.40$42.40213,800——
2013-11-26$42.40$42.40451,900——
2013-11-25$42.31$42.31137,900——
2013-11-22$42.21$42.21206,000——
2013-11-21$42.39$42.39267,800——
2013-11-20$42.11$42.11474,000——
2013-11-19$42.19$42.19338,200——
2013-11-18$43.35$43.35248,800——
2013-11-15$43.18$43.18188,200——
2013-11-14$43.35$43.35111,100——
2013-11-13$43.69$43.69107,500——
2013-11-12$43.50$43.50128,800——
2013-11-11$43.52$43.52157,800——
2013-11-08$43.38$43.38559,700——
2013-11-07$42.53$42.53322,700——
2013-11-06$43.06$43.06176,400——
2013-11-05$42.84$42.84314,700——
2013-11-04$42.75$42.75313,100——
2013-11-01$41.49$41.49571,100——
2013-10-31$42.67$42.67852,000——
2013-10-30$45.58$45.58338,000——
2013-10-29$45.75$45.75201,300——
2013-10-28$45.63$45.63192,200——
2013-10-25$45.76$45.76267,800——
2013-10-24$45.20$45.20180,900——
2013-10-23$45.13$45.13135,500——
2013-10-22$45.35$45.35233,600——
2013-10-21$45.28$45.28331,700——
2013-10-18$44.84$44.84273,200——
2013-10-17$44.33$44.33331,100——
2013-10-16$44.06$44.06341,500——
2013-10-15$43.98$43.98408,900——
2013-10-14$44.20$44.20215,800——
2013-10-11$44.65$44.65516,900——
2013-10-10$43.44$43.44618,900——
2013-10-09$42.31$42.31264,400——
2013-10-08$42.06$42.06446,700——
2013-10-07$42.40$42.40458,300——
2013-10-04$42.99$42.99301,700——
2013-10-03$42.74$42.74478,000——
2013-10-02$42.95$42.95364,500——
2013-10-01$43.04$43.04689,800——
2013-09-30$42.83$42.83526,000——
2013-09-27$43.01$43.01315,300——
2013-09-26$42.98$42.98296,400——
2013-09-25$42.69$42.69222,800——
2013-09-24$42.66$42.66273,500——
2013-09-23$42.58$42.58332,300——
2013-09-20$43.00$43.00795,200——
2013-09-19$42.81$42.81421,100——
2013-09-18$42.21$42.21423,700——
2013-09-17$41.28$41.28278,300——
2013-09-16$40.64$40.64252,200——
2013-09-13$40.77$40.77361,900——
2013-09-12$40.37$40.37519,000——
2013-09-11$39.34$39.34163,600——
2013-09-10$39.49$39.49221,400——
2013-09-09$39.09$39.09155,500——
2013-09-06$38.39$38.39214,600——
2013-09-05$38.55$38.55200,000——
2013-09-04$38.48$38.48352,000——
2013-09-03$37.77$37.77469,600——
2013-08-30$37.46$37.46230,100——
2013-08-29$37.98$37.98253,700——
2013-08-28$37.41$37.41346,400——
2013-08-27$37.16$37.16210,700——
2013-08-26$37.86$37.86215,500——
2013-08-23$37.93$37.93252,400——
2013-08-22$37.92$37.92157,400——
2013-08-21$37.90$37.90242,800——
2013-08-20$38.26$38.26312,800——
2013-08-19$38.51$38.51214,300——
2013-08-16$39.31$39.31187,300——
2013-08-15$39.45$39.45300,100——
2013-08-14$40.29$40.29195,800——
2013-08-13$40.96$40.96285,400——
2013-08-12$40.60$40.60251,100——
2013-08-09$40.12$40.12205,500——
2013-08-08$39.93$39.93216,400——
2013-08-07$39.88$39.88219,400——
2013-08-06$39.96$39.96228,400——
2013-08-05$40.30$40.30328,700——
2013-08-02$40.17$40.17570,800——
2013-08-01$40.73$40.731,344,500——
2013-07-31$43.12$43.12447,200——
2013-07-30$43.27$43.27227,800——
2013-07-29$43.35$43.35176,700——
2013-07-26$43.41$43.41205,600——
2013-07-25$43.72$43.72221,100——
2013-07-24$43.09$43.09218,200——
2013-07-23$43.15$43.15260,700——
2013-07-22$43.50$43.50214,500——
2013-07-19$43.13$43.13155,600——
2013-07-18$42.73$42.73254,500——
2013-07-17$42.44$42.44190,100——
2013-07-16$42.39$42.39220,100——
2013-07-15$42.44$42.44287,200——
2013-07-12$42.52$42.52367,700——
2013-07-11$43.16$43.16516,800——
2013-07-10$42.74$42.74262,900——
2013-07-09$42.50$42.50334,700——
2013-07-08$42.28$42.28298,800——
2013-07-05$42.52$42.52230,500——
2013-07-03$41.33$41.33401,600——
2013-07-02$41.11$41.11597,500——
2013-07-01$42.83$42.83436,600——
2013-06-28$42.43$42.434,640,500——
2013-06-27$42.47$42.47413,000——
2013-06-26$41.64$41.64354,200——
2013-06-25$41.52$41.52340,300——
2013-06-24$41.20$41.20329,900——
2013-06-21$42.32$42.32710,200——
2013-06-20$42.85$42.85694,300——
2013-06-19$43.49$43.49301,900——
2013-06-18$43.45$43.45283,800——
2013-06-17$43.06$43.06222,800——
2013-06-14$42.29$42.29187,700——
2013-06-13$42.52$42.52349,200——
2013-06-12$42.25$42.25234,400——
2013-06-11$42.03$42.03203,900——
2013-06-10$42.70$42.70148,000——
2013-06-07$42.99$42.99195,600——
2013-06-06$42.47$42.47384,200——
2013-06-05$41.68$41.68533,300——
2013-06-04$41.93$41.93524,300——
2013-06-03$42.19$42.19337,600——
2013-05-31$42.00$42.00374,700——
2013-05-30$41.96$41.96318,500——
2013-05-29$41.07$41.07294,000——
2013-05-28$41.71$41.71377,000——
2013-05-24$41.63$41.63196,400——
2013-05-23$42.00$42.00437,300——
2013-05-22$42.38$42.38281,400——
2013-05-21$43.47$43.47190,700——
2013-05-20$43.10$43.10194,400——
2013-05-17$42.80$42.80235,000——
2013-05-16$42.29$42.29308,500——
2013-05-15$42.28$42.28350,000——
2013-05-14$41.40$41.40185,600——
2013-05-13$40.77$40.77172,700——
2013-05-10$40.94$40.9489,700——
2013-05-09$40.55$40.5589,400——
2013-05-08$40.80$40.80141,500——
2013-05-07$40.43$40.43184,800——
2013-05-06$40.17$40.17179,100——
2013-05-03$40.31$40.31270,800——
2013-05-02$39.44$39.44283,500——
2013-05-01$39.56$39.56346,500——
2013-04-30$39.65$39.65541,600——
2013-04-29$39.15$39.15624,600——
2013-04-26$39.85$39.851,556,500——
2013-04-25$44.39$44.39346,000——
2013-04-24$44.20$44.20244,000——
2013-04-23$43.69$43.69136,800——
2013-04-22$42.96$42.96242,600——
2013-04-19$42.82$42.82265,900——
2013-04-18$43.20$43.20189,100——
2013-04-17$43.79$43.79323,100——
2013-04-16$45.11$45.11246,200——
2013-04-15$45.61$45.61388,100——
2013-04-12$47.00$47.00236,300——
2013-04-11$46.92$46.92212,900——
2013-04-10$46.62$46.62172,900——
2013-04-09$45.40$45.40134,600——
2013-04-08$45.09$45.0996,500——
2013-04-05$44.66$44.66454,300——
2013-04-04$45.45$45.45172,300——
2013-04-03$44.76$44.76374,100——
2013-04-02$45.00$45.00145,600——
2013-04-01$45.37$45.37138,300——
2013-03-28$46.40$46.40145,600——
2013-03-27$46.05$46.05188,500——
2013-03-26$45.75$45.75112,400——
2013-03-25$45.71$45.71142,200——
2013-03-22$45.79$45.79233,800——
2013-03-21$46.00$46.00247,500——
2013-03-20$46.73$46.73171,000——
2013-03-19$46.35$46.35265,700——
2013-03-18$46.15$46.15323,400——
2013-03-15$46.35$46.35720,000——
2013-03-14$45.75$45.75330,000——
2013-03-13$44.69$44.69298,000——
2013-03-12$43.87$43.87168,400——
2013-03-11$43.65$43.65190,400——
2013-03-08$43.39$43.39146,700——
2013-03-07$43.17$43.17252,200——
2013-03-06$42.76$42.76233,100——
2013-03-05$42.32$42.32176,500——
2013-03-04$41.96$41.96244,100——
2013-03-01$41.50$41.50332,400——
2013-02-28$42.07$42.07239,300——
2013-02-27$42.10$42.10288,300——
2013-02-26$41.95$41.95296,900——
2013-02-25$42.08$42.08271,300——
2013-02-22$43.38$43.38227,300——
2013-02-21$42.35$42.35487,000——
2013-02-20$43.23$43.23332,400——
2013-02-19$43.40$43.40422,100——
2013-02-15$43.51$43.51358,700——
2013-02-14$43.51$43.511,181,200——
2013-02-13$47.85$47.85283,100——
2013-02-12$47.90$47.90251,200——
2013-02-11$47.48$47.48279,300——
2013-02-08$47.55$47.55131,400——
2013-02-07$46.93$46.93234,800——
2013-02-06$47.44$47.44253,200——
2013-02-05$46.00$46.00168,100——
2013-02-04$45.87$45.87170,500——
2013-02-01$46.48$46.48189,100——
2013-01-31$46.39$46.39127,100——
2013-01-30$45.76$45.76200,500——
2013-01-29$46.43$46.43122,100——
2013-01-28$46.76$46.76254,100——
2013-01-25$47.26$47.26438,000——
2013-01-24$46.28$46.28160,500——
2013-01-23$45.62$45.62140,600——
2013-01-22$45.29$45.29256,200——
2013-01-18$44.97$44.97168,000——
2013-01-17$44.98$44.98278,600——
2013-01-16$44.98$44.98129,400——
2013-01-15$44.79$44.79115,400——
2013-01-14$44.80$44.80184,300——
2013-01-11$45.28$45.28217,000——
2013-01-10$44.58$44.58232,800——
2013-01-09$44.89$44.89132,700——
2013-01-08$44.88$44.88281,100——
2013-01-07$44.72$44.72316,300——
2013-01-04$45.64$45.64172,900——
2013-01-03$45.32$45.32182,800——
2013-01-02$45.63$45.63213,400——