Itron Stock Price History
NASDAQ: ITRIIndustrialsElectrical ProductsUSD
85.58+1.35 (+1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITRI price history at a glance
The price history for Itron (ITRI) on this page begins on November 1, 1993, when the stock closed at $15.25; it most recently closed at $85.58 on October 5, 2026. The highest price in this record is $142.00, reached on October 27, 2025; the latest close is 39.7% below that peak. Across the 32 complete calendar years in the table, ITRI finished higher in 17 and lower in 15. Its best year was 2001 (+711.0%) and its worst was 1998 (-61.9%).
Over roughly 33 years the share price changed +461.2%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, ITRI has lost 32.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $142.00
- Date of high
- Oct 27, 2025
- Low since 1993
- $3.14
- Date of low
- Dec 18, 2000
- 52-week high
- $142.00
- 52-week low
- $77.77
- IPO year
- 1993
- Last close
- $85.58
ITRI returns
1 week
-1.08%
1 month
-9.58%
3 months
+0.56%
6 months
-9.14%
Year to date
-7.84%
1 year
-32.41%
3 years
+48.73%
5 years
+14.12%
ITRI price return, excluding dividends.
ITRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.58 | -9.41% |
| 2025 | 94.47 | -14.34% |
| 2024 | 110.29 | +46.06% |
| 2023 | 75.51 | +49.08% |
| 2022 | 50.65 | -26.08% |
| 2021 | 68.52 | -28.55% |
| 2020 | 95.90 | +13.75% |
| 2019 | 84.31 | +73.84% |
| 2018 | 48.50 | -28.89% |
| 2017 | 68.20 | +8.51% |
| 2016 | 62.85 | +73.71% |
| 2015 | 36.18 | -13.57% |
| 2014 | 41.86 | +0.77% |
| 2013 | 41.54 | -8.98% |
| 2012 | 45.64 | +27.59% |
| 2011 | 35.77 | -35.49% |
| 2010 | 55.45 | -17.94% |
| 2009 | 67.57 | +2.46% |
| 2008 | 65.95 | -28.73% |
| 2007 | 92.54 | +78.51% |
| 2006 | 51.84 | +29.47% |
| 2005 | 40.04 | +67.46% |
| 2004 | 23.91 | +33.06% |
| 2003 | 17.97 | -11.65% |
| 2002 | 20.34 | -30.82% |
| 2001 | 29.40 | +711.03% |
| 2000 | 3.63 | -40.82% |
| 1999 | 6.13 | -14.78% |
| 1998 | 7.19 | -61.92% |
| 1997 | 18.88 | +0.67% |
| 1996 | 18.75 | -44.44% |
| 1995 | 33.75 | +66.67% |
| 1994 | 20.25 | +12.50% |
| 1993* | 18.00 | +18.03% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ITRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.25 | 85.71 | 83.17 | 85.58 | +1.60% | |
| 84.95 | 85.24 | 83.25 | 84.23 | -1.58% | |
| 87.56 | 88.02 | 84.75 | 85.58 | -3.18% | |
| 88.28 | 88.92 | 87.41 | 88.39 | +0.68% | |
| 86.54 | 88.69 | 85.90 | 87.79 | +1.48% | |
| 87.47 | 87.86 | 85.79 | 86.51 | +0.31% | |
| 86.76 | 88.66 | 85.82 | 86.24 | -0.12% | |
| 87.83 | 89.00 | 86.30 | 86.34 | -1.20% | |
| 88.16 | 89.29 | 86.82 | 87.39 | -1.24% | |
| 89.37 | 89.65 | 87.58 | 88.49 | -1.40% | |
| 91.50 | 93.86 | 89.43 | 89.75 | -1.93% | |
| 90.87 | 91.85 | 89.18 | 91.52 | +0.22% | |
| 93.00 | 93.13 | 91.08 | 91.32 | -2.15% | |
| 94.10 | 94.10 | 91.87 | 93.33 | +0.97% | |
| 91.20 | 92.88 | 90.33 | 92.43 | +2.20% | |
| 91.83 | 91.86 | 89.93 | 90.44 | -1.03% | |
| 93.59 | 93.59 | 91.00 | 91.38 | -0.82% | |
| 92.60 | 94.16 | 91.29 | 92.14 | -0.17% | |
| 91.94 | 92.56 | 90.94 | 92.30 | +0.45% | |
| 92.19 | 93.27 | 91.55 | 91.89 | -1.77% | |
| 94.43 | 94.75 | 93.34 | 93.55 | 0.00% | |
| 93.46 | 94.32 | 92.68 | 93.55 | -1.16% | |
| 95.67 | 96.58 | 94.44 | 94.65 | -1.99% | |
| 96.54 | 97.64 | 95.70 | 96.57 | -0.45% | |
| 95.07 | 97.01 | 93.81 | 97.01 | +1.53% | |
| 97.36 | 99.04 | 95.47 | 95.55 | -0.59% | |
| 95.10 | 96.98 | 95.07 | 96.12 | +1.07% | |
| 96.20 | 96.21 | 94.47 | 95.10 | -1.97% | |
| 97.33 | 98.50 | 96.18 | 97.01 | -0.53% | |
| 99.27 | 99.94 | 96.82 | 97.53 | -1.75% | |
| 98.98 | 99.98 | 98.38 | 99.27 | +0.41% | |
| 98.70 | 100.21 | 98.14 | 98.86 | +0.13% | |
| 99.99 | 99.99 | 97.07 | 98.73 | +0.04% | |
| 99.96 | 100.77 | 98.35 | 98.69 | -1.34% | |
| 98.87 | 100.33 | 97.95 | 100.03 | +1.63% | |
| 98.01 | 99.28 | 97.11 | 98.43 | -0.43% | |
| 97.40 | 100.61 | 97.31 | 98.86 | +2.79% | |
| 99.92 | 100.43 | 96.13 | 96.18 | -4.40% | |
| 101.50 | 101.52 | 99.40 | 100.61 | -0.94% | |
| 102.82 | 102.92 | 101.25 | 101.56 | -1.13% | |
| 102.76 | 103.03 | 100.57 | 102.72 | +0.11% | |
| 103.77 | 104.09 | 101.56 | 102.61 | -0.70% | |
| 102.63 | 104.66 | 102.17 | 103.33 | +0.68% | |
| 103.09 | 103.75 | 102.19 | 102.63 | -1.08% | |
| 102.82 | 104.06 | 102.48 | 103.75 | +0.90% | |
| 104.89 | 106.13 | 102.29 | 102.82 | -2.60% | |
| 106.57 | 107.00 | 103.55 | 105.57 | -0.68% | |
| 101.71 | 106.78 | 100.52 | 106.29 | +5.29% | |
| 100.23 | 102.04 | 100.08 | 100.95 | +1.29% | |
| 99.17 | 100.07 | 97.56 | 99.66 | +0.82% | |
| 102.14 | 102.59 | 97.03 | 98.85 | -3.40% | |
| 106.23 | 106.28 | 99.70 | 102.33 | -4.38% | |
| 91.75 | 108.20 | 91.20 | 107.02 | +26.23% | |
| 84.50 | 84.93 | 81.13 | 84.78 | +0.66% | |
| 84.38 | 85.62 | 83.59 | 84.22 | +0.35% | |
| 83.04 | 84.50 | 81.64 | 83.93 | +0.87% | |
| 83.81 | 84.99 | 82.74 | 83.21 | -1.11% | |
| 84.74 | 86.10 | 84.06 | 84.14 | -0.27% | |
| 86.48 | 86.94 | 83.67 | 84.37 | -1.88% | |
| 85.00 | 86.51 | 84.65 | 85.99 | +0.10% | |
| 83.50 | 86.00 | 83.50 | 85.90 | +2.27% | |
| 83.68 | 84.93 | 82.85 | 83.99 | +0.64% | |
| 84.00 | 84.32 | 83.15 | 83.46 | +0.08% | |
| 85.00 | 85.62 | 82.97 | 83.39 | -2.01% | |
| 85.24 | 85.95 | 84.47 | 85.10 | +0.13% | |
| 84.05 | 85.69 | 83.78 | 84.99 | +1.12% | |
| 83.46 | 84.23 | 82.50 | 84.05 | -0.46% | |
| 86.55 | 86.73 | 83.30 | 84.44 | -2.65% | |
| 85.20 | 88.66 | 84.45 | 86.74 | +1.92% | |
| 84.58 | 86.73 | 83.90 | 85.11 | +0.73% | |
| 86.55 | 88.62 | 84.45 | 84.49 | -2.36% | |
| 83.89 | 86.72 | 83.51 | 86.53 | +3.36% | |
| 83.92 | 85.97 | 82.88 | 83.72 | -0.18% | |
| 82.03 | 84.41 | 82.03 | 83.87 | +1.11% | |
| 82.07 | 83.39 | 81.65 | 82.95 | +1.64% | |
| 81.10 | 83.54 | 81.10 | 81.61 | +0.63% | |
| 80.94 | 81.99 | 80.40 | 81.10 | -0.81% | |
| 80.68 | 81.91 | 80.20 | 81.76 | +1.18% | |
| 80.42 | 81.25 | 79.47 | 80.81 | +1.96% | |
| 81.32 | 81.50 | 78.93 | 79.26 | -2.27% | |
| 81.38 | 81.97 | 80.98 | 81.10 | +0.48% | |
| 81.69 | 82.64 | 80.15 | 80.71 | +0.19% | |
| 81.02 | 81.92 | 80.04 | 80.56 | -0.20% | |
| 79.97 | 81.02 | 78.80 | 80.72 | +1.31% | |
| 81.75 | 82.22 | 78.50 | 79.68 | -3.23% | |
| 82.00 | 83.56 | 80.31 | 82.34 | +0.66% | |
| 80.43 | 82.70 | 80.12 | 81.80 | +2.16% | |
| 80.73 | 82.40 | 78.79 | 80.07 | -1.21% | |
| 82.49 | 82.60 | 80.39 | 81.05 | -1.30% | |
| 83.40 | 83.40 | 81.72 | 82.12 | -2.17% | |
| 84.79 | 85.04 | 82.50 | 83.94 | -1.00% | |
| 82.20 | 85.34 | 81.81 | 84.79 | +2.80% | |
| 83.59 | 84.17 | 81.92 | 82.48 | -1.33% | |
| 85.17 | 86.77 | 83.37 | 83.59 | -2.00% | |
| 84.50 | 85.98 | 83.95 | 85.30 | +1.02% | |
| 84.11 | 85.31 | 83.17 | 84.44 | +1.71% | |
| 82.32 | 83.08 | 82.00 | 83.02 | +1.43% | |
| 80.88 | 82.71 | 80.37 | 81.85 | +0.61% | |
| 78.34 | 81.79 | 77.85 | 81.35 | +4.27% | |
| 80.50 | 80.93 | 77.77 | 78.02 | -3.44% | |
| 80.67 | 81.13 | 79.09 | 80.80 | +1.97% | |
| 80.84 | 81.50 | 79.20 | 79.24 | -2.81% | |
| 82.94 | 83.47 | 80.89 | 81.53 | -0.84% | |
| 81.57 | 82.71 | 80.50 | 82.22 | +1.18% | |
| 81.83 | 82.57 | 80.28 | 81.26 | -0.55% | |
| 81.25 | 82.49 | 81.10 | 81.71 | -0.20% | |
| 81.77 | 82.97 | 81.43 | 81.87 | +0.90% | |
| 82.97 | 84.26 | 80.81 | 81.14 | -2.21% | |
| 86.47 | 86.93 | 82.78 | 82.97 | -1.72% | |
| 85.08 | 85.22 | 83.19 | 84.42 | +0.24% | |
| 85.28 | 86.80 | 84.07 | 84.22 | -1.38% | |
| 84.95 | 85.94 | 83.62 | 85.40 | +1.91% | |
| 83.90 | 86.05 | 81.90 | 83.80 | +1.34% | |
| 85.77 | 86.02 | 81.70 | 82.69 | -4.95% | |
| 86.25 | 87.58 | 78.53 | 87.00 | +0.09% | |
| 89.03 | 89.66 | 85.00 | 86.92 | -1.84% | |
| 88.60 | 89.14 | 87.42 | 88.55 | -0.01% | |
| 89.84 | 90.25 | 87.55 | 88.56 | -1.25% | |
| 95.44 | 95.44 | 88.06 | 89.68 | -4.76% | |
| 96.03 | 96.39 | 91.68 | 94.16 | -3.55% | |
| 97.45 | 98.59 | 95.11 | 97.63 | -0.81% | |
| 98.55 | 100.49 | 98.15 | 98.43 | +1.47% | |
| 97.29 | 98.00 | 96.16 | 97.00 | -0.56% | |
| 95.46 | 98.33 | 95.46 | 97.55 | +1.23% | |
| 95.26 | 97.30 | 95.25 | 96.36 | +2.00% | |
| 93.92 | 94.89 | 92.62 | 94.47 | +0.30% | |
| 95.54 | 95.55 | 93.74 | 94.19 | -0.96% | |
| 92.53 | 95.36 | 92.08 | 95.10 | +2.27% | |
| 93.79 | 95.88 | 92.51 | 92.99 | +3.35% | |
| 90.47 | 92.12 | 89.01 | 89.98 | -1.25% | |
| 88.90 | 91.46 | 88.38 | 91.12 | +2.74% | |
| 88.88 | 90.44 | 87.13 | 88.69 | -1.91% | |
| 89.65 | 92.19 | 89.65 | 90.42 | +0.88% | |
| 85.62 | 89.99 | 84.50 | 89.63 | +6.86% | |
| 86.84 | 87.71 | 83.51 | 83.88 | -2.01% | |
| 87.78 | 88.92 | 85.12 | 85.60 | -3.11% | |
| 93.18 | 93.38 | 88.15 | 88.35 | -5.55% | |
| 93.55 | 94.41 | 92.21 | 93.54 | +0.92% | |
| 92.32 | 95.18 | 90.50 | 92.69 | -0.76% | |
| 92.85 | 94.74 | 91.74 | 93.40 | +2.32% | |
| 94.15 | 94.16 | 90.20 | 91.28 | -1.52% | |
| 91.73 | 93.97 | 90.62 | 92.69 | +0.98% | |
| 92.17 | 94.40 | 91.61 | 91.79 | -0.56% | |
| 92.13 | 93.23 | 91.37 | 92.31 | +1.13% | |
| 91.00 | 91.99 | 90.21 | 91.28 | +1.42% | |
| 90.80 | 91.62 | 89.28 | 90.00 | -0.68% | |
| 90.58 | 91.29 | 89.80 | 90.62 | -1.46% | |
| 92.61 | 94.13 | 91.00 | 91.96 | -1.16% | |
| 95.66 | 96.71 | 92.38 | 93.04 | -3.26% | |
| 89.75 | 96.45 | 89.72 | 96.18 | +5.40% | |
| 91.22 | 93.32 | 90.29 | 91.25 | +0.03% | |
| 91.12 | 93.00 | 90.25 | 91.22 | -1.16% | |
| 94.71 | 95.17 | 91.69 | 92.29 | -1.76% | |
| 92.84 | 94.96 | 91.37 | 93.94 | -1.28% | |
| 92.26 | 96.00 | 91.55 | 95.16 | +1.29% | |
| 95.21 | 95.57 | 92.65 | 93.95 | -2.22% | |
| 97.77 | 98.06 | 95.05 | 96.08 | -1.10% | |
| 97.84 | 98.53 | 95.00 | 97.15 | -0.71% | |
| 95.20 | 99.00 | 93.77 | 97.84 | +2.76% | |
| 96.25 | 99.58 | 93.69 | 95.21 | -4.35% | |
| 99.11 | 104.53 | 97.41 | 99.54 | +0.43% | |
| 99.41 | 100.81 | 98.03 | 99.11 | -0.47% | |
| 99.02 | 100.96 | 97.38 | 99.58 | +3.27% | |
| 98.89 | 104.51 | 95.30 | 96.43 | +7.91% | |
| 93.32 | 95.59 | 88.57 | 89.36 | -6.66% | |
| 100.77 | 101.35 | 93.76 | 95.74 | -4.08% | |
| 106.67 | 107.19 | 99.30 | 99.81 | -5.46% | |
| 104.59 | 106.36 | 104.50 | 105.57 | +1.04% | |
| 103.50 | 105.89 | 103.50 | 104.48 | +0.41% | |
| 100.49 | 104.44 | 100.49 | 104.05 | +4.51% | |
| 101.79 | 101.79 | 97.75 | 99.56 | -2.33% | |
| 101.72 | 103.44 | 101.14 | 101.94 | +0.82% | |
| 100.45 | 102.41 | 99.91 | 101.11 | +0.66% | |
| 99.84 | 101.33 | 98.16 | 100.45 | +1.38% | |
| 99.40 | 99.94 | 97.98 | 99.08 | -1.11% | |
| 99.77 | 101.37 | 98.09 | 100.19 | +0.99% | |
| 103.20 | 103.48 | 97.88 | 99.21 | +0.21% | |
| 98.60 | 99.06 | 97.17 | 99.00 | +0.63% | |
| 98.39 | 99.20 | 97.66 | 98.38 | +0.73% | |
| 100.18 | 100.44 | 97.56 | 97.67 | -2.03% | |
| 100.12 | 101.21 | 98.23 | 99.69 | +0.71% | |
| 97.98 | 99.65 | 97.00 | 98.99 | +2.25% | |
| 98.81 | 99.66 | 96.31 | 96.81 | -3.23% | |
| 100.92 | 100.92 | 99.17 | 100.04 | -0.86% | |
| 99.62 | 101.83 | 99.22 | 100.91 | +2.59% | |
| 99.53 | 100.09 | 97.26 | 98.36 | -0.93% | |
| 97.80 | 100.18 | 97.47 | 99.28 | +1.89% | |
| 98.47 | 98.86 | 96.98 | 97.44 | -1.88% | |
| 98.91 | 100.00 | 97.69 | 99.31 | +0.88% | |
| 97.27 | 98.58 | 96.53 | 98.44 | +1.22% | |
| 97.45 | 98.06 | 96.40 | 97.25 | -0.41% | |
| 96.55 | 97.99 | 95.13 | 97.65 | +0.95% | |
| 94.80 | 97.98 | 94.48 | 96.73 | +2.39% | |
| 93.53 | 94.99 | 93.30 | 94.47 | +1.73% | |
| 94.25 | 94.82 | 92.69 | 92.86 | -1.45% | |
| 95.12 | 95.34 | 94.16 | 94.23 | -0.91% | |
| 96.46 | 97.09 | 94.88 | 95.10 | -1.41% | |
| 95.91 | 96.58 | 95.54 | 96.46 | +0.56% | |
| 95.97 | 96.68 | 95.81 | 95.92 | +0.13% | |
| 95.41 | 96.48 | 94.73 | 95.80 | +0.23% | |
| 95.81 | 97.08 | 94.93 | 95.58 | -0.69% | |
| 94.52 | 96.56 | 94.50 | 96.24 | +1.78% | |
| 95.94 | 96.54 | 93.86 | 94.56 | -0.11% | |
| 95.73 | 97.22 | 94.40 | 94.66 | -0.70% | |
| 95.08 | 96.68 | 94.98 | 95.33 | +0.12% | |
| 96.46 | 97.56 | 94.83 | 95.22 | -1.00% | |
| 97.99 | 99.23 | 95.84 | 96.18 | -2.13% | |
| 98.44 | 99.05 | 97.45 | 98.27 | -0.02% | |
| 96.64 | 98.82 | 95.73 | 98.29 | +1.89% | |
| 97.20 | 98.61 | 96.43 | 96.47 | -0.28% | |
| 98.56 | 98.75 | 96.65 | 96.74 | -1.15% | |
| 99.15 | 100.20 | 97.45 | 97.87 | -1.30% | |
| 98.34 | 99.89 | 97.50 | 99.16 | +0.83% | |
| 96.76 | 98.44 | 96.35 | 98.34 | +1.75% | |
| 98.21 | 98.21 | 96.46 | 96.65 | -0.72% | |
| 98.36 | 98.96 | 97.09 | 97.35 | -1.71% | |
| 99.01 | 99.35 | 98.40 | 99.04 | +0.49% | |
| 97.19 | 99.27 | 96.82 | 98.56 | +1.63% | |
| 97.51 | 99.07 | 96.82 | 96.98 | +0.22% | |
| 95.83 | 98.84 | 95.76 | 96.77 | +1.13% | |
| 93.95 | 97.19 | 93.41 | 95.69 | +1.57% | |
| 96.77 | 97.49 | 93.65 | 94.21 | -0.98% | |
| 96.16 | 97.43 | 94.43 | 95.14 | -1.17% | |
| 97.28 | 98.88 | 96.00 | 96.27 | -0.97% | |
| 98.87 | 100.44 | 96.84 | 97.21 | -1.27% | |
| 98.35 | 99.90 | 97.56 | 98.46 | -1.02% | |
| 103.93 | 104.48 | 98.92 | 99.47 | -5.16% | |
| 103.23 | 105.23 | 102.55 | 104.88 | +1.39% | |
| 102.28 | 104.14 | 100.76 | 103.44 | +2.51% | |
| 105.32 | 105.99 | 100.30 | 100.91 | -4.16% | |
| 105.00 | 105.99 | 101.80 | 105.29 | -0.66% | |
| 107.10 | 108.04 | 105.52 | 105.99 | -1.08% | |
| 106.79 | 107.70 | 104.49 | 107.15 | +0.55% | |
| 104.50 | 108.06 | 104.39 | 106.56 | -0.23% | |
| 101.68 | 107.40 | 99.73 | 106.81 | +6.46% | |
| 111.70 | 112.00 | 99.50 | 100.33 | -7.95% | |
| 136.20 | 142.00 | 107.29 | 108.99 | -21.12% | |
| 134.62 | 139.07 | 133.93 | 138.18 | +3.16% | |
| 135.50 | 136.27 | 133.36 | 133.95 | -1.59% | |
| 136.86 | 137.46 | 134.54 | 136.11 | +0.13% | |
| 136.20 | 137.91 | 135.03 | 135.94 | +1.44% | |
| 133.02 | 135.56 | 133.02 | 134.01 | +1.19% | |
| 133.68 | 133.97 | 131.38 | 132.44 | -0.91% | |
| 134.27 | 134.80 | 132.15 | 133.66 | -0.28% | |
| 132.49 | 135.44 | 132.49 | 134.03 | +2.06% | |
| 133.09 | 133.73 | 131.14 | 131.33 | -2.18% | |
| 134.77 | 136.10 | 132.98 | 134.25 | +0.40% | |
| 131.67 | 133.78 | 131.07 | 133.72 | +2.63% | |
| 126.50 | 130.64 | 126.24 | 130.29 | +1.57% | |
| 124.52 | 129.00 | 124.30 | 128.28 | +4.98% | |
| 126.91 | 127.21 | 122.13 | 122.20 | -3.48% | |
| 127.94 | 128.38 | 125.61 | 126.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITRI chart for longer ranges.