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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$62.85$62.85205,200——
2016-12-29$63.80$63.80102,100——
2016-12-28$63.55$63.5589,200——
2016-12-27$64.45$64.45109,200——
2016-12-23$64.10$64.1080,300——
2016-12-22$64.10$64.10130,000——
2016-12-21$64.25$64.25109,600——
2016-12-20$64.25$64.25173,300——
2016-12-19$64.25$64.25194,000——
2016-12-16$64.35$64.351,263,200——
2016-12-15$65.75$65.75289,300——
2016-12-14$64.95$64.95228,800——
2016-12-13$65.25$65.25264,400——
2016-12-12$64.50$64.50211,600——
2016-12-09$64.25$64.25332,000——
2016-12-08$64.00$64.00360,000——
2016-12-07$64.50$64.50270,400——
2016-12-06$64.25$64.25346,500——
2016-12-05$64.00$64.00287,500——
2016-12-02$63.10$63.10114,600——
2016-12-01$63.80$63.80180,300——
2016-11-30$64.20$64.20163,600——
2016-11-29$65.55$65.55351,400——
2016-11-28$64.70$64.70221,400——
2016-11-25$64.85$64.8573,800——
2016-11-23$65.10$65.10221,800——
2016-11-22$65.45$65.45266,200——
2016-11-21$64.45$64.45149,200——
2016-11-18$64.85$64.85200,700——
2016-11-17$64.75$64.75208,900——
2016-11-16$64.15$64.15354,200——
2016-11-15$63.60$63.60375,400——
2016-11-14$62.25$62.25319,800——
2016-11-11$60.35$60.35422,100——
2016-11-10$59.35$59.35302,200——
2016-11-09$59.55$59.55330,500——
2016-11-08$59.20$59.20312,500——
2016-11-07$58.60$58.60367,600——
2016-11-04$57.75$57.75462,500——
2016-11-03$58.20$58.201,425,300——
2016-11-02$51.90$51.90233,800——
2016-11-01$53.35$53.35238,200——
2016-10-31$53.90$53.90190,400——
2016-10-28$53.57$53.57120,300——
2016-10-27$53.55$53.55111,900——
2016-10-26$54.11$54.11125,100——
2016-10-25$54.23$54.23139,400——
2016-10-24$54.82$54.82146,700——
2016-10-21$54.80$54.80138,400——
2016-10-20$54.78$54.78134,200——
2016-10-19$54.89$54.89169,700——
2016-10-18$54.82$54.82195,100——
2016-10-17$54.63$54.63177,700——
2016-10-14$54.68$54.68263,300——
2016-10-13$55.57$55.57314,300——
2016-10-12$55.52$55.52216,600——
2016-10-11$55.24$55.24243,400——
2016-10-10$56.31$56.31166,200——
2016-10-07$56.31$56.31198,800——
2016-10-06$56.72$56.72230,900——
2016-10-05$57.00$57.00337,100——
2016-10-04$56.23$56.23398,400——
2016-10-03$56.30$56.30325,600——
2016-09-30$55.76$55.76358,200——
2016-09-29$54.90$54.90226,200——
2016-09-28$56.23$56.23433,400——
2016-09-27$54.93$54.93287,100——
2016-09-26$54.86$54.86287,300——
2016-09-23$55.17$55.17255,900——
2016-09-22$55.86$55.86246,400——
2016-09-21$55.26$55.26224,200——
2016-09-20$54.16$54.16186,200——
2016-09-19$54.38$54.38386,500——
2016-09-16$52.60$52.601,071,400——
2016-09-15$53.59$53.59331,900——
2016-09-14$52.64$52.64195,400——
2016-09-13$53.52$53.52354,100——
2016-09-12$54.27$54.27526,700——
2016-09-09$53.85$53.85671,500——
2016-09-08$54.12$54.12233,400——
2016-09-07$54.18$54.18251,500——
2016-09-06$53.96$53.96306,500——
2016-09-02$53.39$53.39651,600——
2016-09-01$50.95$50.95663,600——
2016-08-31$47.63$47.63173,000——
2016-08-30$48.18$48.1887,600——
2016-08-29$48.10$48.10131,700——
2016-08-26$48.24$48.24200,900——
2016-08-25$48.21$48.21140,500——
2016-08-24$48.33$48.33104,200——
2016-08-23$48.38$48.3897,000——
2016-08-22$48.12$48.12111,000——
2016-08-19$48.21$48.21158,600——
2016-08-18$47.87$47.87187,900——
2016-08-17$47.57$47.57109,900——
2016-08-16$47.38$47.38137,400——
2016-08-15$48.39$48.39244,000——
2016-08-12$48.21$48.21733,100——
2016-08-11$43.69$43.69139,400——
2016-08-10$43.27$43.2772,600——
2016-08-09$43.27$43.2769,400——
2016-08-08$43.33$43.3358,700——
2016-08-05$43.26$43.26119,600——
2016-08-04$42.45$42.4557,100——
2016-08-03$42.57$42.57131,800——
2016-08-02$42.65$42.65132,500——
2016-08-01$43.28$43.28175,000——
2016-07-29$42.69$42.69168,700——
2016-07-28$42.74$42.74174,000——
2016-07-27$42.80$42.80204,800——
2016-07-26$42.89$42.89193,100——
2016-07-25$42.88$42.88136,800——
2016-07-22$43.83$43.8390,100——
2016-07-21$43.92$43.92103,500——
2016-07-20$44.14$44.14107,800——
2016-07-19$43.72$43.7268,200——
2016-07-18$44.08$44.0883,900——
2016-07-15$44.05$44.05111,900——
2016-07-14$44.11$44.11121,200——
2016-07-13$44.81$44.81128,900——
2016-07-12$44.60$44.60229,100——
2016-07-11$43.58$43.58138,200——
2016-07-08$43.03$43.03250,900——
2016-07-07$42.34$42.34151,400——
2016-07-06$43.03$43.03191,800——
2016-07-05$42.77$42.77282,600——
2016-07-01$43.25$43.25208,200——
2016-06-30$43.10$43.10231,500——
2016-06-29$41.87$41.87165,500——
2016-06-28$41.19$41.19203,000——
2016-06-27$40.52$40.52187,400——
2016-06-24$41.95$41.951,570,500——
2016-06-23$43.83$43.83152,000——
2016-06-22$42.85$42.85170,800——
2016-06-21$43.27$43.2796,300——
2016-06-20$43.45$43.45144,100——
2016-06-17$42.41$42.41661,000——
2016-06-16$42.74$42.74145,800——
2016-06-15$42.78$42.78138,500——
2016-06-14$43.25$43.25227,200——
2016-06-13$43.09$43.09316,400——
2016-06-10$44.05$44.05117,500——
2016-06-09$45.32$45.32121,300——
2016-06-08$45.51$45.5195,400——
2016-06-07$45.17$45.17257,800——
2016-06-06$45.13$45.13126,000——
2016-06-03$44.47$44.47128,100——
2016-06-02$44.45$44.45123,000——
2016-06-01$44.45$44.45151,600——
2016-05-31$44.05$44.05216,900——
2016-05-27$43.73$43.73133,200——
2016-05-26$43.75$43.75117,700——
2016-05-25$43.48$43.48140,600——
2016-05-24$43.50$43.50249,300——
2016-05-23$42.33$42.33176,800——
2016-05-20$41.91$41.91119,600——
2016-05-19$41.11$41.1193,400——
2016-05-18$40.91$40.91125,500——
2016-05-17$41.25$41.25143,000——
2016-05-16$42.52$42.52151,800——
2016-05-13$42.14$42.14186,200——
2016-05-12$42.19$42.19189,400——
2016-05-11$42.03$42.0389,900——
2016-05-10$42.29$42.29154,300——
2016-05-09$41.73$41.73150,000——
2016-05-06$42.10$42.10167,900——
2016-05-05$41.68$41.68236,500——
2016-05-04$42.07$42.07358,400——
2016-05-03$41.58$41.58172,000——
2016-05-02$41.23$41.23150,400——
2016-04-29$41.12$41.12190,000——
2016-04-28$41.82$41.82225,700——
2016-04-27$42.16$42.16170,300——
2016-04-26$41.94$41.94185,700——
2016-04-25$41.54$41.54218,800——
2016-04-22$41.55$41.55154,800——
2016-04-21$41.05$41.05169,900——
2016-04-20$41.11$41.11110,100——
2016-04-19$41.08$41.08196,900——
2016-04-18$40.18$40.18153,100——
2016-04-15$40.06$40.06152,300——
2016-04-14$40.51$40.51186,500——
2016-04-13$40.66$40.66197,000——
2016-04-12$39.84$39.84105,200——
2016-04-11$39.92$39.9297,800——
2016-04-08$40.05$40.0575,200——
2016-04-07$39.78$39.78118,500——
2016-04-06$40.65$40.65121,900——
2016-04-05$40.46$40.46204,800——
2016-04-04$41.20$41.20154,300——
2016-04-01$41.86$41.86250,200——
2016-03-31$41.72$41.72209,400——
2016-03-30$41.66$41.66207,300——
2016-03-29$42.07$42.07247,000——
2016-03-28$40.70$40.70109,800——
2016-03-24$41.03$41.03198,000——
2016-03-23$40.88$40.88176,100——
2016-03-22$41.88$41.88176,600——
2016-03-21$42.03$42.03206,300——
2016-03-18$42.26$42.26902,500——
2016-03-17$40.56$40.56532,700——
2016-03-16$39.78$39.781,222,100——
2016-03-15$42.92$42.92323,000——
2016-03-14$43.00$43.00235,400——
2016-03-11$42.87$42.87221,300——
2016-03-10$42.30$42.30301,300——
2016-03-09$41.73$41.73214,900——
2016-03-08$41.28$41.28271,700——
2016-03-07$42.00$42.00230,200——
2016-03-04$41.29$41.29372,700——
2016-03-03$41.32$41.32461,200——
2016-03-02$40.50$40.50307,000——
2016-03-01$40.04$40.04521,000——
2016-02-29$39.84$39.84404,800——
2016-02-26$39.93$39.93475,200——
2016-02-25$40.02$40.02656,800——
2016-02-24$40.05$40.05514,500——
2016-02-23$39.91$39.91465,100——
2016-02-22$40.00$40.00561,100——
2016-02-19$39.43$39.43502,700——
2016-02-18$39.56$39.56951,700——
2016-02-17$36.50$36.50434,900——
2016-02-16$36.72$36.72313,100——
2016-02-12$35.50$35.50315,500——
2016-02-11$34.18$34.18361,500——
2016-02-10$34.13$34.13217,600——
2016-02-09$34.33$34.33258,400——
2016-02-08$34.82$34.82229,900——
2016-02-05$34.16$34.16160,600——
2016-02-04$34.68$34.68255,400——
2016-02-03$33.91$33.91238,800——
2016-02-02$32.55$32.55202,400——
2016-02-01$32.69$32.69302,400——
2016-01-29$32.96$32.96344,600——
2016-01-28$31.52$31.52144,300——
2016-01-27$31.14$31.14202,100——
2016-01-26$31.53$31.53228,400——
2016-01-25$30.65$30.65134,200——
2016-01-22$30.96$30.96136,700——
2016-01-21$30.56$30.56235,100——
2016-01-20$30.55$30.55266,100——
2016-01-19$30.66$30.66376,500——
2016-01-15$30.31$30.31346,500——
2016-01-14$31.44$31.44296,600——
2016-01-13$30.79$30.79377,200——
2016-01-12$32.09$32.09206,400——
2016-01-11$32.34$32.34240,600——
2016-01-08$31.98$31.98189,900——
2016-01-07$32.56$32.56295,600——
2016-01-06$34.40$34.40287,000——
2016-01-05$36.46$36.46277,200——
2016-01-04$35.61$35.61386,500——