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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$75.51$75.51225,000——
2023-12-28$76.37$76.37170,900——
2023-12-27$76.51$76.51142,200——
2023-12-26$76.04$76.04134,400——
2023-12-22$75.20$75.20154,600——
2023-12-21$74.34$74.34199,100——
2023-12-20$73.98$73.98457,600——
2023-12-19$74.31$74.31532,700——
2023-12-18$73.02$73.02449,300——
2023-12-15$73.01$73.011,488,600——
2023-12-14$76.52$76.52625,700——
2023-12-13$73.38$73.38429,500——
2023-12-12$70.45$70.45292,100——
2023-12-11$69.52$69.52229,000——
2023-12-08$70.23$70.23219,500——
2023-12-07$69.81$69.81287,500——
2023-12-06$70.13$70.13277,500——
2023-12-05$69.93$69.93299,400——
2023-12-04$70.15$70.15249,700——
2023-12-01$69.04$69.04416,200——
2023-11-30$67.38$67.38530,900——
2023-11-29$66.06$66.06366,600——
2023-11-28$65.66$65.66170,900——
2023-11-27$66.64$66.64207,200——
2023-11-24$66.55$66.5564,300——
2023-11-22$66.45$66.45361,100——
2023-11-21$65.02$65.02346,600——
2023-11-20$66.76$66.76313,400——
2023-11-17$65.99$65.99243,300——
2023-11-16$66.03$66.03235,200——
2023-11-15$66.19$66.19332,000——
2023-11-14$65.61$65.61467,800——
2023-11-13$63.53$63.53231,300——
2023-11-10$63.34$63.34219,700——
2023-11-09$62.65$62.65296,200——
2023-11-08$64.22$64.22379,900——
2023-11-07$63.31$63.31410,500——
2023-11-06$64.99$64.99269,100——
2023-11-03$64.28$64.28486,100——
2023-11-02$64.10$64.10741,700——
2023-11-01$56.85$56.85574,400——
2023-10-31$57.28$57.28235,100——
2023-10-30$56.82$56.82249,900——
2023-10-27$57.18$57.18446,300——
2023-10-26$57.73$57.73378,000——
2023-10-25$57.68$57.68401,300——
2023-10-24$57.48$57.48267,500——
2023-10-23$56.81$56.81202,100——
2023-10-20$57.31$57.31403,000——
2023-10-19$58.53$58.53462,700——
2023-10-18$58.73$58.73285,600——
2023-10-17$59.94$59.94317,500——
2023-10-16$58.74$58.74265,500——
2023-10-13$57.54$57.54232,300——
2023-10-12$58.43$58.43356,000——
2023-10-11$58.72$58.72234,100——
2023-10-10$58.84$58.84208,500——
2023-10-09$58.15$58.15184,900——
2023-10-06$58.79$58.79234,100——
2023-10-05$57.81$57.81212,600——
2023-10-04$58.46$58.46272,800——
2023-10-03$58.37$58.37313,400——
2023-10-02$58.80$58.80410,600——
2023-09-29$60.58$60.58528,300——
2023-09-28$59.78$59.78465,500——
2023-09-27$59.08$59.08281,800——
2023-09-26$59.45$59.45377,600——
2023-09-25$60.84$60.84303,600——
2023-09-22$59.91$59.91296,300——
2023-09-21$59.69$59.69251,300——
2023-09-20$61.02$61.02272,000——
2023-09-19$62.55$62.55207,900——
2023-09-18$62.54$62.54267,700——
2023-09-15$63.34$63.341,113,600——
2023-09-14$62.95$62.95313,200——
2023-09-13$62.59$62.59330,200——
2023-09-12$62.88$62.88333,200——
2023-09-11$63.54$63.54360,600——
2023-09-08$64.02$64.02324,200——
2023-09-07$64.33$64.33389,900——
2023-09-06$65.40$65.40439,500——
2023-09-05$65.39$65.39388,900——
2023-09-01$68.49$68.49201,500——
2023-08-31$68.41$68.41494,400——
2023-08-30$68.46$68.46275,200——
2023-08-29$68.65$68.65201,000——
2023-08-28$68.16$68.16196,800——
2023-08-25$67.39$67.39245,800——
2023-08-24$66.65$66.65245,800——
2023-08-23$67.97$67.97274,000——
2023-08-22$66.97$66.97260,200——
2023-08-21$66.99$66.99342,500——
2023-08-18$67.19$67.19323,200——
2023-08-17$66.36$66.36208,100——
2023-08-16$67.26$67.26216,200——
2023-08-15$68.37$68.37303,300——
2023-08-14$71.04$71.04210,100——
2023-08-11$70.99$70.99401,300——
2023-08-10$70.21$70.21393,600——
2023-08-09$69.00$69.00502,200——
2023-08-08$68.97$68.97406,900——
2023-08-07$69.10$69.10626,000——
2023-08-04$71.80$71.80769,000——
2023-08-03$76.56$76.56601,800——
2023-08-02$76.75$76.75457,100——
2023-08-01$78.51$78.51257,800——
2023-07-31$78.67$78.67333,200——
2023-07-28$76.53$76.53258,100——
2023-07-27$75.77$75.77203,000——
2023-07-26$76.31$76.31190,700——
2023-07-25$76.37$76.37251,500——
2023-07-24$75.43$75.43334,800——
2023-07-21$75.35$75.35299,200——
2023-07-20$75.06$75.06389,400——
2023-07-19$74.45$74.45266,000——
2023-07-18$75.89$75.89370,500——
2023-07-17$73.58$73.58451,700——
2023-07-14$71.39$71.39249,600——
2023-07-13$71.99$71.99208,700——
2023-07-12$72.78$72.78206,300——
2023-07-11$71.97$71.97268,800——
2023-07-10$71.75$71.75177,000——
2023-07-07$70.21$70.21250,800——
2023-07-06$69.41$69.41206,100——
2023-07-05$69.95$69.95253,800——
2023-07-03$71.32$71.32157,400——
2023-06-30$72.10$72.10311,500——
2023-06-29$70.88$70.88368,100——
2023-06-28$69.27$69.27213,600——
2023-06-27$68.60$68.60425,200——
2023-06-26$67.88$67.88224,900——
2023-06-23$68.13$68.13450,100——
2023-06-22$69.55$69.55496,800——
2023-06-21$71.33$71.33419,500——
2023-06-20$72.18$72.18235,600——
2023-06-16$72.21$72.21798,100——
2023-06-15$72.43$72.43424,000——
2023-06-14$71.26$71.26430,900——
2023-06-13$73.03$73.03277,000——
2023-06-12$72.18$72.18275,200——
2023-06-09$71.60$71.60398,200——
2023-06-08$72.66$72.66436,000——
2023-06-07$73.26$73.26517,400——
2023-06-06$70.67$70.67386,500——
2023-06-05$68.94$68.94243,600——
2023-06-02$69.62$69.62256,100——
2023-06-01$66.97$66.97235,800——
2023-05-31$67.73$67.73664,100——
2023-05-30$67.87$67.87579,800——
2023-05-26$65.03$65.03551,000——
2023-05-25$65.05$65.05400,800——
2023-05-24$65.00$65.00228,500——
2023-05-23$67.28$67.28207,600——
2023-05-22$66.80$66.80218,300——
2023-05-19$67.92$67.92373,000——
2023-05-18$68.02$68.02226,900——
2023-05-17$67.63$67.63215,700——
2023-05-16$65.94$65.94192,100——
2023-05-15$66.47$66.47189,400——
2023-05-12$66.21$66.21208,800——
2023-05-11$66.51$66.51189,900——
2023-05-10$66.65$66.65224,300——
2023-05-09$66.26$66.26298,700——
2023-05-08$67.17$67.17467,700——
2023-05-05$68.50$68.50740,000——
2023-05-04$65.60$65.60795,700——
2023-05-03$54.02$54.02398,100——
2023-05-02$54.33$54.33388,800——
2023-05-01$53.34$53.34172,500——
2023-04-28$53.40$53.40239,200——
2023-04-27$52.32$52.32190,200——
2023-04-26$51.15$51.15276,400——
2023-04-25$51.18$51.18185,100——
2023-04-24$52.77$52.77145,300——
2023-04-21$52.37$52.37160,200——
2023-04-20$51.94$51.94232,800——
2023-04-19$52.02$52.02162,700——
2023-04-18$52.58$52.58293,300——
2023-04-17$53.44$53.44157,000——
2023-04-14$53.68$53.68127,400——
2023-04-13$54.29$54.29231,400——
2023-04-12$53.51$53.51281,700——
2023-04-11$53.98$53.98135,300——
2023-04-10$53.60$53.60201,800——
2023-04-06$52.70$52.70185,900——
2023-04-05$52.67$52.67248,000——
2023-04-04$53.61$53.61226,000——
2023-04-03$55.35$55.35208,100——
2023-03-31$55.45$55.45341,900——
2023-03-30$54.22$54.22261,500——
2023-03-29$53.89$53.89172,200——
2023-03-28$52.90$52.90170,500——
2023-03-27$52.48$52.48177,200——
2023-03-24$51.32$51.32201,200——
2023-03-23$51.34$51.34226,600——
2023-03-22$51.23$51.23199,000——
2023-03-21$52.33$52.33243,000——
2023-03-20$52.21$52.21296,900——
2023-03-17$50.95$50.951,051,600——
2023-03-16$52.77$52.77280,600——
2023-03-15$52.41$52.41304,200——
2023-03-14$53.86$53.86189,400——
2023-03-13$52.13$52.13232,800——
2023-03-10$52.83$52.83368,700——
2023-03-09$53.92$53.92231,600——
2023-03-08$54.18$54.18214,300——
2023-03-07$53.69$53.69250,600——
2023-03-06$55.17$55.17254,800——
2023-03-03$56.77$56.77340,100——
2023-03-02$56.78$56.78251,700——
2023-03-01$55.59$55.59317,700——
2023-02-28$55.77$55.77592,700——
2023-02-27$51.74$51.74780,300——
2023-02-24$54.63$54.63386,900——
2023-02-23$55.59$55.59204,600——
2023-02-22$55.22$55.22292,700——
2023-02-21$55.33$55.33250,900——
2023-02-17$57.24$57.24186,900——
2023-02-16$57.92$57.92172,100——
2023-02-15$58.56$58.56169,400——
2023-02-14$57.49$57.49136,500——
2023-02-13$57.66$57.66153,300——
2023-02-10$56.98$56.98131,900——
2023-02-09$56.70$56.70176,900——
2023-02-08$57.03$57.03207,600——
2023-02-07$58.50$58.50346,100——
2023-02-06$58.08$58.08168,000——
2023-02-03$59.27$59.27234,800——
2023-02-02$59.87$59.87270,700——
2023-02-01$58.76$58.76210,300——
2023-01-31$57.47$57.47328,600——
2023-01-30$55.55$55.55161,700——
2023-01-27$56.44$56.44245,400——
2023-01-26$55.27$55.27203,200——
2023-01-25$55.58$55.58200,000——
2023-01-24$56.48$56.48151,900——
2023-01-23$57.29$57.29187,000——
2023-01-20$56.80$56.80226,400——
2023-01-19$55.71$55.71218,600——
2023-01-18$56.70$56.70209,700——
2023-01-17$57.82$57.82159,400——
2023-01-13$58.37$58.37139,000——
2023-01-12$57.69$57.69255,100——
2023-01-11$56.03$56.03200,000——
2023-01-10$55.57$55.57307,700——
2023-01-09$53.65$53.65192,200——
2023-01-06$53.29$53.29218,800——
2023-01-05$51.80$51.80154,800——
2023-01-04$52.66$52.66239,900——
2023-01-03$51.74$51.74279,900——