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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.95$83.95158,000——
2019-12-30$83.76$83.76131,600——
2019-12-27$83.76$83.76119,600——
2019-12-26$83.38$83.3883,800——
2019-12-24$83.67$83.6748,500——
2019-12-23$83.66$83.66175,300——
2019-12-20$83.62$83.621,347,600——
2019-12-19$84.61$84.61198,300——
2019-12-18$84.67$84.67184,800——
2019-12-17$84.99$84.99214,800——
2019-12-16$83.66$83.66228,400——
2019-12-13$84.47$84.47170,600——
2019-12-12$84.26$84.26233,400——
2019-12-11$82.77$82.77180,600——
2019-12-10$81.95$81.95148,900——
2019-12-09$81.64$81.64165,500——
2019-12-06$82.06$82.06239,200——
2019-12-05$81.43$81.43202,300——
2019-12-04$81.19$81.19183,700——
2019-12-03$81.20$81.20286,600——
2019-12-02$80.04$80.04266,200——
2019-11-29$80.08$80.08119,000——
2019-11-27$80.50$80.50263,600——
2019-11-26$80.48$80.48259,800——
2019-11-25$80.66$80.66269,900——
2019-11-22$79.66$79.66284,900——
2019-11-21$79.25$79.25360,900——
2019-11-20$78.32$78.32328,400——
2019-11-19$76.67$76.67175,200——
2019-11-18$75.43$75.43210,000——
2019-11-15$75.42$75.42295,600——
2019-11-14$76.16$76.16179,600——
2019-11-13$76.70$76.70296,600——
2019-11-12$77.00$77.00292,200——
2019-11-11$78.43$78.43369,100——
2019-11-08$78.57$78.57172,700——
2019-11-07$78.98$78.98225,400——
2019-11-06$79.94$79.94280,300——
2019-11-05$80.30$80.30572,700——
2019-11-04$77.40$77.40224,100——
2019-11-01$77.65$77.65167,100——
2019-10-31$76.26$76.26174,500——
2019-10-30$76.38$76.38150,900——
2019-10-29$76.75$76.75333,600——
2019-10-28$77.11$77.11158,900——
2019-10-25$76.36$76.36246,200——
2019-10-24$76.81$76.81167,600——
2019-10-23$77.20$77.20126,100——
2019-10-22$77.77$77.77284,800——
2019-10-21$76.61$76.61303,700——
2019-10-18$77.28$77.28200,100——
2019-10-17$76.43$76.43194,900——
2019-10-16$75.83$75.83201,400——
2019-10-15$75.11$75.11195,800——
2019-10-14$74.16$74.16138,900——
2019-10-11$74.68$74.68214,200——
2019-10-10$72.65$72.65216,500——
2019-10-09$72.59$72.59255,000——
2019-10-08$71.22$71.22183,900——
2019-10-07$73.93$73.93219,500——
2019-10-04$73.92$73.92181,800——
2019-10-03$72.67$72.67183,600——
2019-10-02$72.38$72.38308,700——
2019-10-01$71.50$71.50279,200——
2019-09-30$73.96$73.96207,800——
2019-09-27$73.01$73.01333,100——
2019-09-26$73.86$73.86231,500——
2019-09-25$75.38$75.38333,800——
2019-09-24$74.08$74.08290,300——
2019-09-23$75.40$75.40288,900——
2019-09-20$76.84$76.84839,000——
2019-09-19$76.55$76.55438,100——
2019-09-18$77.12$77.12729,200——
2019-09-17$75.63$75.63289,500——
2019-09-16$75.18$75.18345,500——
2019-09-13$74.66$74.66204,400——
2019-09-12$73.37$73.37277,000——
2019-09-11$74.05$74.05366,700——
2019-09-10$72.38$72.38312,500——
2019-09-09$72.66$72.66425,700——
2019-09-06$71.15$71.15213,700——
2019-09-05$71.25$71.25267,300——
2019-09-04$69.31$69.31151,800——
2019-09-03$68.66$68.66305,800——
2019-08-30$69.45$69.45203,000——
2019-08-29$69.44$69.44208,200——
2019-08-28$67.11$67.11229,600——
2019-08-27$66.55$66.55242,700——
2019-08-26$68.12$68.12177,000——
2019-08-23$67.09$67.09270,000——
2019-08-22$68.50$68.50250,800——
2019-08-21$68.62$68.62435,900——
2019-08-20$68.21$68.21482,700——
2019-08-19$70.02$70.02323,500——
2019-08-16$69.70$69.70429,600——
2019-08-15$67.54$67.54341,600——
2019-08-14$66.92$66.92438,600——
2019-08-13$68.00$68.00219,900——
2019-08-12$67.43$67.43311,900——
2019-08-09$67.97$67.97277,000——
2019-08-08$69.05$69.05391,900——
2019-08-07$65.77$65.77420,200——
2019-08-06$67.86$67.86969,000——
2019-08-05$57.96$57.96251,800——
2019-08-02$59.87$59.87230,300——
2019-08-01$61.21$61.21203,900——
2019-07-31$62.00$62.00310,800——
2019-07-30$62.55$62.55188,800——
2019-07-29$62.47$62.47216,700——
2019-07-26$62.87$62.87141,200——
2019-07-25$62.17$62.17181,700——
2019-07-24$62.47$62.47196,400——
2019-07-23$61.91$61.91254,800——
2019-07-22$60.66$60.66260,200——
2019-07-19$59.82$59.82486,700——
2019-07-18$59.48$59.48207,900——
2019-07-17$59.70$59.70189,900——
2019-07-16$60.88$60.88187,300——
2019-07-15$61.59$61.59145,400——
2019-07-12$61.81$61.81172,600——
2019-07-11$61.07$61.07241,600——
2019-07-10$61.46$61.46185,800——
2019-07-09$61.89$61.89398,800——
2019-07-08$62.09$62.09324,000——
2019-07-05$62.63$62.63130,800——
2019-07-03$62.70$62.70107,300——
2019-07-02$62.19$62.19283,300——
2019-07-01$63.60$63.60485,000——
2019-06-28$62.57$62.57678,300——
2019-06-27$61.58$61.58405,200——
2019-06-26$60.87$60.87226,000——
2019-06-25$60.40$60.40327,600——
2019-06-24$60.79$60.79209,200——
2019-06-21$61.23$61.23536,800——
2019-06-20$62.51$62.51292,100——
2019-06-19$62.15$62.15353,500——
2019-06-18$62.07$62.07331,200——
2019-06-17$59.85$59.85247,500——
2019-06-14$59.61$59.61280,600——
2019-06-13$59.95$59.95277,300——
2019-06-12$59.89$59.89175,100——
2019-06-11$60.01$60.01313,300——
2019-06-10$59.46$59.46386,400——
2019-06-07$58.82$58.82155,200——
2019-06-06$57.79$57.79652,300——
2019-06-05$58.66$58.66312,800——
2019-06-04$59.30$59.30214,800——
2019-06-03$57.50$57.50433,700——
2019-05-31$56.65$56.65367,900——
2019-05-30$58.13$58.13374,700——
2019-05-29$57.05$57.05579,000——
2019-05-28$57.34$57.34334,400——
2019-05-24$57.35$57.35193,300——
2019-05-23$56.49$56.49386,900——
2019-05-22$57.43$57.43201,600——
2019-05-21$57.83$57.83410,300——
2019-05-20$56.57$56.57252,100——
2019-05-17$56.87$56.87306,300——
2019-05-16$58.76$58.76438,800——
2019-05-15$57.01$57.01413,900——
2019-05-14$56.52$56.52424,300——
2019-05-13$56.97$56.97616,600——
2019-05-10$59.60$59.60720,100——
2019-05-09$61.01$61.01883,700——
2019-05-08$61.68$61.681,006,000——
2019-05-07$64.93$64.932,072,500——
2019-05-06$53.47$53.47306,700——
2019-05-03$53.16$53.16312,400——
2019-05-02$51.56$51.56378,800——
2019-05-01$52.13$52.13486,700——
2019-04-30$53.66$53.66324,700——
2019-04-29$52.80$52.80191,100——
2019-04-26$52.01$52.01223,100——
2019-04-25$50.65$50.65150,600——
2019-04-24$51.73$51.73198,200——
2019-04-23$51.40$51.40269,400——
2019-04-22$49.59$49.59170,100——
2019-04-18$50.12$50.12220,500——
2019-04-17$50.28$50.28299,000——
2019-04-16$49.65$49.65268,700——
2019-04-15$48.83$48.83443,500——
2019-04-12$48.71$48.71421,200——
2019-04-11$47.59$47.59326,800——
2019-04-10$47.70$47.70338,600——
2019-04-09$47.64$47.64313,500——
2019-04-08$47.96$47.96544,600——
2019-04-05$48.08$48.08433,600——
2019-04-04$46.78$46.78798,100——
2019-04-03$47.31$47.31193,800——
2019-04-02$46.78$46.78304,800——
2019-04-01$47.60$47.60542,700——
2019-03-29$46.65$46.65474,700——
2019-03-28$46.41$46.41349,700——
2019-03-27$46.23$46.23305,100——
2019-03-26$46.73$46.73296,600——
2019-03-25$47.36$47.36343,200——
2019-03-22$48.25$48.25352,800——
2019-03-21$51.19$51.19299,800——
2019-03-20$50.50$50.50282,500——
2019-03-19$50.04$50.04238,300——
2019-03-18$49.79$49.79166,300——
2019-03-15$49.48$49.48542,900——
2019-03-14$49.23$49.23154,000——
2019-03-13$50.47$50.47200,000——
2019-03-12$50.13$50.13352,900——
2019-03-11$49.72$49.72378,000——
2019-03-08$48.99$48.99285,100——
2019-03-07$49.35$49.35184,000——
2019-03-06$49.79$49.79200,600——
2019-03-05$50.02$50.02244,400——
2019-03-04$51.00$51.00404,300——
2019-03-01$51.40$51.40572,000——
2019-02-28$53.01$53.011,021,100——
2019-02-27$61.57$61.57251,900——
2019-02-26$60.54$60.54275,700——
2019-02-25$60.65$60.65312,200——
2019-02-22$61.47$61.47172,000——
2019-02-21$60.91$60.91131,900——
2019-02-20$61.74$61.74192,300——
2019-02-19$60.62$60.62163,900——
2019-02-15$60.11$60.11119,500——
2019-02-14$59.48$59.48187,800——
2019-02-13$59.61$59.61117,600——
2019-02-12$58.96$58.96150,500——
2019-02-11$57.76$57.76146,200——
2019-02-08$57.16$57.16155,100——
2019-02-07$56.91$56.91152,400——
2019-02-06$58.21$58.21135,300——
2019-02-05$57.33$57.33169,800——
2019-02-04$56.21$56.21187,600——
2019-02-01$55.06$55.06211,500——
2019-01-31$54.63$54.63232,400——
2019-01-30$53.31$53.31169,900——
2019-01-29$52.23$52.23379,100——
2019-01-28$52.36$52.36210,300——
2019-01-25$53.82$53.82577,000——
2019-01-24$52.66$52.66248,200——
2019-01-23$52.00$52.00137,500——
2019-01-22$52.95$52.95204,900——
2019-01-18$54.48$54.48193,400——
2019-01-17$53.53$53.53303,100——
2019-01-16$53.86$53.86202,500——
2019-01-15$52.02$52.02300,100——
2019-01-14$52.00$52.00163,100——
2019-01-11$52.12$52.12183,100——
2019-01-10$51.88$51.88166,800——
2019-01-09$50.93$50.93182,600——
2019-01-08$49.49$49.49272,900——
2019-01-07$48.99$48.99105,100——
2019-01-04$48.50$48.50180,800——
2019-01-03$46.26$46.26186,800——
2019-01-02$48.07$48.07151,600——