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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$95.90$95.90376,200——
2020-12-30$95.16$95.16467,400——
2020-12-29$93.47$93.47292,100——
2020-12-28$96.86$96.86416,900——
2020-12-24$93.91$93.9194,900——
2020-12-23$93.52$93.52927,700——
2020-12-22$88.35$88.35181,800——
2020-12-21$86.58$86.58160,500——
2020-12-18$88.23$88.23935,300——
2020-12-17$87.15$87.15236,500——
2020-12-16$86.18$86.18171,200——
2020-12-15$87.59$87.59262,600——
2020-12-14$84.20$84.20220,100——
2020-12-11$83.36$83.36194,800——
2020-12-10$84.38$84.38224,300——
2020-12-09$84.69$84.69164,600——
2020-12-08$84.60$84.60153,500——
2020-12-07$83.93$83.93201,900——
2020-12-04$83.50$83.50428,000——
2020-12-03$82.65$82.65324,200——
2020-12-02$82.55$82.55195,100——
2020-12-01$80.70$80.70296,700——
2020-11-30$78.61$78.61342,400——
2020-11-27$81.79$81.79144,000——
2020-11-25$80.63$80.63418,100——
2020-11-24$84.15$84.15407,700——
2020-11-23$80.60$80.60241,500——
2020-11-20$77.08$77.08155,500——
2020-11-19$76.63$76.63180,900——
2020-11-18$75.83$75.83268,700——
2020-11-17$75.52$75.52282,200——
2020-11-16$75.40$75.40252,800——
2020-11-13$73.42$73.42170,300——
2020-11-12$70.42$70.42275,200——
2020-11-11$70.86$70.86290,200——
2020-11-10$72.28$72.28421,400——
2020-11-09$73.72$73.72550,900——
2020-11-06$68.40$68.40208,300——
2020-11-05$68.47$68.47422,800——
2020-11-04$65.96$65.96400,500——
2020-11-03$68.86$68.86286,700——
2020-11-02$67.23$67.23353,500——
2020-10-30$67.95$67.95432,600——
2020-10-29$68.57$68.57292,800——
2020-10-28$68.40$68.40230,700——
2020-10-27$71.48$71.48176,300——
2020-10-26$71.56$71.56209,200——
2020-10-23$72.82$72.82201,700——
2020-10-22$72.46$72.46288,500——
2020-10-21$71.85$71.85264,300——
2020-10-20$69.99$69.99233,000——
2020-10-19$69.99$69.99157,500——
2020-10-16$70.62$70.62225,600——
2020-10-15$69.57$69.57153,700——
2020-10-14$69.59$69.59351,900——
2020-10-13$68.86$68.86349,500——
2020-10-12$68.80$68.80305,400——
2020-10-09$67.52$67.52171,200——
2020-10-08$66.20$66.20401,400——
2020-10-07$65.20$65.20349,800——
2020-10-06$64.68$64.68501,400——
2020-10-05$64.80$64.80249,700——
2020-10-02$63.15$63.15215,700——
2020-10-01$63.35$63.35322,600——
2020-09-30$60.74$60.74419,900——
2020-09-29$59.58$59.58446,900——
2020-09-28$59.20$59.20503,400——
2020-09-25$56.23$56.23392,000——
2020-09-24$55.43$55.43436,600——
2020-09-23$54.17$54.17250,700——
2020-09-22$56.67$56.67191,000——
2020-09-21$56.03$56.03305,200——
2020-09-18$58.53$58.531,500,800——
2020-09-17$59.04$59.04288,100——
2020-09-16$58.84$58.84454,600——
2020-09-15$57.81$57.81374,600——
2020-09-14$57.50$57.50513,600——
2020-09-11$58.08$58.08367,800——
2020-09-10$57.68$57.68264,200——
2020-09-09$58.78$58.78322,100——
2020-09-08$57.59$57.59290,600——
2020-09-04$59.13$59.13218,600——
2020-09-03$59.43$59.43216,000——
2020-09-02$61.97$61.97242,600——
2020-09-01$59.78$59.78289,300——
2020-08-31$59.57$59.57276,100——
2020-08-28$60.55$60.55309,400——
2020-08-27$59.55$59.55654,200——
2020-08-26$60.12$60.12518,900——
2020-08-25$62.66$62.66368,300——
2020-08-24$64.56$64.56208,100——
2020-08-21$62.87$62.87266,200——
2020-08-20$64.49$64.49207,100——
2020-08-19$66.48$66.48243,900——
2020-08-18$65.22$65.22184,000——
2020-08-17$66.05$66.05264,300——
2020-08-14$66.22$66.22181,800——
2020-08-13$66.84$66.84151,400——
2020-08-12$67.65$67.65240,600——
2020-08-11$67.09$67.09303,600——
2020-08-10$66.47$66.47239,400——
2020-08-07$67.06$67.06179,200——
2020-08-06$65.61$65.61203,500——
2020-08-05$67.77$67.77355,100——
2020-08-04$66.81$66.81996,600——
2020-08-03$71.41$71.41394,600——
2020-07-31$69.56$69.56250,900——
2020-07-30$68.84$68.84158,100——
2020-07-29$69.09$69.09125,400——
2020-07-28$67.51$67.51132,200——
2020-07-27$69.26$69.26171,500——
2020-07-24$67.71$67.71127,800——
2020-07-23$69.75$69.75207,700——
2020-07-22$69.26$69.26146,700——
2020-07-21$68.71$68.71189,400——
2020-07-20$68.00$68.00152,000——
2020-07-17$67.66$67.66199,400——
2020-07-16$67.42$67.42205,000——
2020-07-15$68.95$68.95210,700——
2020-07-14$66.52$66.52179,100——
2020-07-13$64.43$64.43159,500——
2020-07-10$65.66$65.66141,600——
2020-07-09$64.37$64.37325,000——
2020-07-08$66.06$66.06161,700——
2020-07-07$64.61$64.61176,600——
2020-07-06$66.60$66.60138,200——
2020-07-02$65.95$65.95215,800——
2020-07-01$65.40$65.40177,300——
2020-06-30$66.25$66.25212,100——
2020-06-29$64.59$64.59256,200——
2020-06-26$62.05$62.051,089,500——
2020-06-25$67.58$67.58495,800——
2020-06-24$65.90$65.90282,000——
2020-06-23$67.80$67.80201,100——
2020-06-22$67.84$67.84170,700——
2020-06-19$68.47$68.47593,100——
2020-06-18$68.34$68.34251,600——
2020-06-17$68.44$68.44174,200——
2020-06-16$69.63$69.63211,500——
2020-06-15$67.64$67.64248,700——
2020-06-12$65.72$65.72278,100——
2020-06-11$63.18$63.18194,500——
2020-06-10$68.47$68.47203,300——
2020-06-09$71.09$71.09172,200——
2020-06-08$72.67$72.67251,900——
2020-06-05$71.44$71.44410,700——
2020-06-04$69.26$69.26304,000——
2020-06-03$68.58$68.58210,500——
2020-06-02$66.67$66.67258,300——
2020-06-01$65.97$65.97314,800——
2020-05-29$64.42$64.42285,700——
2020-05-28$65.06$65.06241,700——
2020-05-27$68.08$68.08398,700——
2020-05-26$63.30$63.30325,300——
2020-05-22$61.05$61.05199,400——
2020-05-21$61.48$61.48156,300——
2020-05-20$62.52$62.52365,400——
2020-05-19$59.23$59.23336,800——
2020-05-18$61.04$61.04294,000——
2020-05-15$55.73$55.73259,100——
2020-05-14$56.12$56.12508,500——
2020-05-13$53.72$53.72494,800——
2020-05-12$57.91$57.91304,900——
2020-05-11$61.83$61.83250,200——
2020-05-08$62.63$62.63283,800——
2020-05-07$58.66$58.66515,500——
2020-05-06$57.03$57.03826,400——
2020-05-05$56.52$56.522,116,700——
2020-05-04$67.38$67.38334,600——
2020-05-01$68.67$68.67206,700——
2020-04-30$69.82$69.82289,800——
2020-04-29$75.37$75.37389,400——
2020-04-28$69.52$69.52275,300——
2020-04-27$68.89$68.89305,700——
2020-04-24$65.66$65.66201,900——
2020-04-23$64.86$64.86221,600——
2020-04-22$63.51$63.51230,800——
2020-04-21$61.53$61.53292,100——
2020-04-20$61.06$61.06231,400——
2020-04-17$61.45$61.45267,300——
2020-04-16$58.43$58.43220,000——
2020-04-15$58.57$58.57215,600——
2020-04-14$62.88$62.88192,600——
2020-04-13$59.84$59.84142,200——
2020-04-09$63.33$63.33221,300——
2020-04-08$61.18$61.18191,000——
2020-04-07$58.36$58.36269,400——
2020-04-06$58.49$58.49341,600——
2020-04-03$54.38$54.38243,000——
2020-04-02$54.32$54.32209,400——
2020-04-01$51.40$51.40381,200——
2020-03-31$55.83$55.83311,500——
2020-03-30$54.93$54.93328,000——
2020-03-27$57.19$57.19281,200——
2020-03-26$63.19$63.19359,100——
2020-03-25$57.64$57.64418,400——
2020-03-24$54.45$54.45429,200——
2020-03-23$49.66$49.66566,800——
2020-03-20$48.08$48.08663,600——
2020-03-19$52.01$52.01523,100——
2020-03-18$42.45$42.45435,000——
2020-03-17$55.64$55.64368,900——
2020-03-16$52.26$52.26350,600——
2020-03-13$61.29$61.29366,700——
2020-03-12$57.68$57.68379,500——
2020-03-11$66.72$66.72337,500——
2020-03-10$71.79$71.79445,800——
2020-03-09$67.09$67.09374,600——
2020-03-06$72.64$72.64278,900——
2020-03-05$74.40$74.40297,400——
2020-03-04$77.66$77.66226,300——
2020-03-03$75.80$75.80322,700——
2020-03-02$79.10$79.10471,700——
2020-02-28$75.84$75.84811,400——
2020-02-27$75.19$75.19613,000——
2020-02-26$74.18$74.18430,900——
2020-02-25$76.98$76.98694,500——
2020-02-24$78.52$78.52457,200——
2020-02-21$85.05$85.05379,900——
2020-02-20$87.27$87.27336,100——
2020-02-19$87.52$87.52217,000——
2020-02-18$86.58$86.58155,200——
2020-02-14$86.79$86.79110,400——
2020-02-13$87.00$87.00221,200——
2020-02-12$88.32$88.32166,600——
2020-02-11$85.65$85.65215,300——
2020-02-10$83.14$83.14277,500——
2020-02-07$82.10$82.10153,700——
2020-02-06$82.96$82.96242,300——
2020-02-05$83.63$83.63547,300——
2020-02-04$83.41$83.41301,300——
2020-02-03$82.03$82.03330,800——
2020-01-31$81.75$81.75230,900——
2020-01-30$84.98$84.98166,200——
2020-01-29$84.93$84.93189,900——
2020-01-28$85.03$85.03301,000——
2020-01-27$84.99$84.99190,900——
2020-01-24$86.27$86.27205,700——
2020-01-23$87.40$87.40244,700——
2020-01-22$86.99$86.99297,400——
2020-01-21$87.47$87.47205,200——
2020-01-17$87.84$87.84332,700——
2020-01-16$86.81$86.81229,800——
2020-01-15$85.78$85.78257,300——
2020-01-14$85.39$85.39261,400——
2020-01-13$85.30$85.30211,600——
2020-01-10$84.31$84.31182,700——
2020-01-09$85.30$85.30203,600——
2020-01-08$85.45$85.45184,300——
2020-01-07$84.27$84.27206,600——
2020-01-06$84.02$84.02168,400——
2020-01-03$84.31$84.31199,400——
2020-01-02$84.27$84.27174,600——