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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$68.52$68.52305,100——
2021-12-30$67.78$67.78256,900——
2021-12-29$68.65$68.65400,600——
2021-12-28$67.07$67.07244,300——
2021-12-27$67.18$67.18182,300——
2021-12-23$66.59$66.59282,400——
2021-12-22$65.91$65.91317,400——
2021-12-21$64.57$64.57398,700——
2021-12-20$60.57$60.57427,300——
2021-12-17$65.57$65.571,604,400——
2021-12-16$63.74$63.74275,300——
2021-12-15$65.81$65.81341,300——
2021-12-14$63.59$63.59231,000——
2021-12-13$64.67$64.67385,700——
2021-12-10$62.74$62.74444,600——
2021-12-09$65.00$65.00341,500——
2021-12-08$65.10$65.10550,700——
2021-12-07$65.14$65.14458,500——
2021-12-06$63.94$63.94589,200——
2021-12-03$61.14$61.14651,500——
2021-12-02$62.46$62.46222,600——
2021-12-01$60.89$60.89449,400——
2021-11-30$61.91$61.91399,900——
2021-11-29$64.33$64.33503,900——
2021-11-26$63.02$63.02239,000——
2021-11-24$66.09$66.09168,500——
2021-11-23$67.08$67.08360,000——
2021-11-22$66.18$66.18387,400——
2021-11-19$66.76$66.76213,100——
2021-11-18$67.29$67.29421,700——
2021-11-17$68.37$68.37321,000——
2021-11-16$71.38$71.38422,200——
2021-11-15$72.13$72.13336,100——
2021-11-12$72.16$72.16224,000——
2021-11-11$71.78$71.78333,100——
2021-11-10$72.99$72.99339,800——
2021-11-09$73.30$73.30491,000——
2021-11-08$75.39$75.39368,100——
2021-11-05$79.12$79.12279,100——
2021-11-04$77.80$77.80460,500——
2021-11-03$79.14$79.14362,600——
2021-11-02$79.70$79.70183,200——
2021-11-01$81.04$81.04247,100——
2021-10-29$77.77$77.77267,900——
2021-10-28$78.15$78.15212,100——
2021-10-27$74.78$74.78271,400——
2021-10-26$76.67$76.67292,500——
2021-10-25$78.60$78.60304,800——
2021-10-22$77.16$77.16237,800——
2021-10-21$77.86$77.86402,200——
2021-10-20$78.10$78.10310,400——
2021-10-19$77.02$77.02277,300——
2021-10-18$75.12$75.12231,400——
2021-10-15$74.99$74.99320,400——
2021-10-14$74.63$74.63307,100——
2021-10-13$74.08$74.08283,600——
2021-10-12$73.29$73.29257,000——
2021-10-11$72.40$72.40459,600——
2021-10-08$72.17$72.17156,300——
2021-10-07$72.35$72.35519,900——
2021-10-06$69.54$69.54531,200——
2021-10-05$73.95$73.95391,200——
2021-10-04$73.88$73.88284,900——
2021-10-01$76.55$76.55291,900——
2021-09-30$75.63$75.63320,700——
2021-09-29$79.15$79.15262,000——
2021-09-28$78.26$78.26355,500——
2021-09-27$79.39$79.39376,300——
2021-09-24$78.77$78.77169,700——
2021-09-23$79.51$79.51261,700——
2021-09-22$78.43$78.43237,600——
2021-09-21$77.41$77.41288,000——
2021-09-20$76.97$76.97378,000——
2021-09-17$78.84$78.84958,300——
2021-09-16$77.53$77.53292,300——
2021-09-15$79.28$79.28259,900——
2021-09-14$79.38$79.38367,800——
2021-09-13$79.37$79.37282,700——
2021-09-10$78.88$78.88238,000——
2021-09-09$79.41$79.41255,800——
2021-09-08$80.33$80.33162,000——
2021-09-07$82.07$82.07304,000——
2021-09-03$81.83$81.83279,400——
2021-09-02$83.65$83.65221,200——
2021-09-01$85.06$85.06270,800——
2021-08-31$84.01$84.01504,500——
2021-08-30$84.82$84.82223,300——
2021-08-27$85.72$85.72447,500——
2021-08-26$81.81$81.81224,200——
2021-08-25$82.43$82.43518,700——
2021-08-24$80.85$80.85292,000——
2021-08-23$78.53$78.53221,600——
2021-08-20$76.86$76.86183,800——
2021-08-19$76.19$76.19241,800——
2021-08-18$77.57$77.57227,300——
2021-08-17$77.27$77.27316,300——
2021-08-16$78.10$78.10267,900——
2021-08-13$80.00$80.00208,600——
2021-08-12$82.45$82.45369,700——
2021-08-11$81.65$81.65296,500——
2021-08-10$81.40$81.40536,900——
2021-08-09$77.74$77.74507,300——
2021-08-06$77.11$77.11938,000——
2021-08-05$71.84$71.843,078,000——
2021-08-04$97.66$97.66258,400——
2021-08-03$97.62$97.62300,400——
2021-08-02$97.60$97.60145,900——
2021-07-30$98.62$98.62189,500——
2021-07-29$98.44$98.44197,100——
2021-07-28$96.12$96.12204,200——
2021-07-27$92.71$92.71144,600——
2021-07-26$95.01$95.01146,200——
2021-07-23$95.23$95.23180,700——
2021-07-22$93.97$93.97182,100——
2021-07-21$94.08$94.08495,000——
2021-07-20$91.73$91.73337,500——
2021-07-19$88.32$88.32371,400——
2021-07-16$89.76$89.76272,400——
2021-07-15$94.97$94.97211,900——
2021-07-14$95.84$95.84208,600——
2021-07-13$96.67$96.67209,900——
2021-07-12$97.79$97.79130,000——
2021-07-09$97.12$97.12101,500——
2021-07-08$95.27$95.27204,400——
2021-07-07$96.40$96.40253,100——
2021-07-06$98.28$98.28281,600——
2021-07-02$98.33$98.33252,400——
2021-07-01$100.87$100.87146,000——
2021-06-30$99.98$99.98217,700——
2021-06-29$100.72$100.72201,300——
2021-06-28$100.34$100.34280,200——
2021-06-25$100.19$100.19678,100——
2021-06-24$98.01$98.01260,400——
2021-06-23$96.99$96.99347,400——
2021-06-22$98.69$98.69361,900——
2021-06-21$97.02$97.02220,100——
2021-06-18$94.98$94.98941,800——
2021-06-17$98.09$98.09237,600——
2021-06-16$100.67$100.67374,100——
2021-06-15$98.92$98.92258,900——
2021-06-14$99.53$99.53312,900——
2021-06-11$98.71$98.71196,100——
2021-06-10$96.66$96.66172,600——
2021-06-09$96.23$96.23156,700——
2021-06-08$97.75$97.75288,800——
2021-06-07$95.63$95.63144,200——
2021-06-04$95.09$95.09198,900——
2021-06-03$94.33$94.33257,100——
2021-06-02$95.95$95.95238,900——
2021-06-01$97.31$97.31289,000——
2021-05-28$95.35$95.35158,300——
2021-05-27$96.48$96.48302,200——
2021-05-26$94.90$94.90279,300——
2021-05-25$92.66$92.66228,000——
2021-05-24$91.13$91.13354,200——
2021-05-21$91.64$91.64398,900——
2021-05-20$90.77$90.77214,300——
2021-05-19$88.97$88.97176,800——
2021-05-18$89.27$89.27493,800——
2021-05-17$89.19$89.19429,600——
2021-05-14$88.66$88.66358,100——
2021-05-13$86.79$86.79394,000——
2021-05-12$84.32$84.32281,200——
2021-05-11$85.80$85.80368,800——
2021-05-10$85.10$85.10293,300——
2021-05-07$87.39$87.39348,700——
2021-05-06$84.62$84.62246,400——
2021-05-05$84.44$84.44273,600——
2021-05-04$84.55$84.55356,100——
2021-05-03$88.45$88.45537,500——
2021-04-30$89.94$89.94411,100——
2021-04-29$91.10$91.10274,100——
2021-04-28$93.21$93.21188,600——
2021-04-27$93.40$93.40232,600——
2021-04-26$93.53$93.53331,600——
2021-04-23$92.44$92.44220,000——
2021-04-22$90.40$90.40259,700——
2021-04-21$90.55$90.55365,400——
2021-04-20$87.54$87.54491,600——
2021-04-19$89.15$89.15410,500——
2021-04-16$88.22$88.22329,300——
2021-04-15$88.72$88.72360,200——
2021-04-14$89.48$89.48997,500——
2021-04-13$90.71$90.71913,200——
2021-04-12$90.05$90.05336,300——
2021-04-09$91.60$91.60291,600——
2021-04-08$92.70$92.70388,200——
2021-04-07$91.72$91.72479,700——
2021-04-06$93.83$93.83557,600——
2021-04-05$93.36$93.36507,000——
2021-04-01$90.53$90.53453,200——
2021-03-31$88.65$88.65601,300——
2021-03-30$87.11$87.11766,900——
2021-03-29$86.09$86.09560,600——
2021-03-26$89.22$89.221,728,900——
2021-03-25$87.12$87.12613,800——
2021-03-24$83.95$83.95779,900——
2021-03-23$88.01$88.01682,100——
2021-03-22$89.30$89.30523,000——
2021-03-19$89.34$89.341,336,300——
2021-03-18$88.48$88.48584,000——
2021-03-17$92.39$92.391,025,800——
2021-03-16$95.66$95.66558,700——
2021-03-15$96.17$96.17897,200——
2021-03-12$94.62$94.621,169,100——
2021-03-11$94.56$94.561,496,400——
2021-03-10$91.36$91.364,200,400——
2021-03-09$93.62$93.622,300,600——
2021-03-08$110.96$110.96391,900——
2021-03-05$110.92$110.92559,600——
2021-03-04$114.91$114.91465,100——
2021-03-03$120.31$120.31248,300——
2021-03-02$117.75$117.75278,400——
2021-03-01$117.76$117.76337,000——
2021-02-26$117.24$117.24507,100——
2021-02-25$116.83$116.83514,400——
2021-02-24$115.28$115.281,333,700——
2021-02-23$97.25$97.25800,900——
2021-02-22$99.98$99.98599,200——
2021-02-19$101.86$101.86373,600——
2021-02-18$100.28$100.28368,700——
2021-02-17$101.86$101.86334,000——
2021-02-16$103.90$103.90341,700——
2021-02-12$103.68$103.68195,400——
2021-02-11$103.32$103.32285,900——
2021-02-10$101.50$101.50347,000——
2021-02-09$102.18$102.18241,400——
2021-02-08$101.66$101.66316,800——
2021-02-05$97.43$97.43247,800——
2021-02-04$98.49$98.49191,400——
2021-02-03$96.26$96.26360,500——
2021-02-02$94.16$94.16376,500——
2021-02-01$90.78$90.78351,200——
2021-01-29$86.02$86.02508,600——
2021-01-28$89.62$89.62271,800——
2021-01-27$89.28$89.28438,800——
2021-01-26$95.22$95.22268,600——
2021-01-25$97.39$97.39333,900——
2021-01-22$98.11$98.11291,000——
2021-01-21$96.84$96.84356,800——
2021-01-20$97.17$97.17415,500——
2021-01-19$96.55$96.55453,500——
2021-01-15$97.01$97.01509,200——
2021-01-14$101.61$101.61331,300——
2021-01-13$100.69$100.69337,500——
2021-01-12$103.00$103.00311,900——
2021-01-11$101.89$101.89533,600——
2021-01-08$103.17$103.17416,000——
2021-01-07$107.27$107.27586,800——
2021-01-06$106.98$106.98768,200——
2021-01-05$96.42$96.42310,100——
2021-01-04$95.65$95.65277,100——