Itron, Inc. (ITRI) NASDAQ

83.26

-1.535(-1.81%)

Updated at June 02 02:10PM

Currency In USD

ITRI Historical Return

If you invested $1000 in Itron, Inc. (ITRI) 10 years ago, it would be worth $1,907.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $883.69, while $1000 invested 1 year ago would be worth $728.06. This corresponds to total returns of 90.75%, -11.63%, -27.19%, respectively, with annualized returns of 6.67%, -2.44%, -27.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ITRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	82.2	84.79	84.79	85.34	81.81	618,897
May 29, 2026	83.59	82.48	82.48	84.17	81.92	759,410
May 28, 2026	85.17	83.59	83.59	86.77	83.37	670,106
May 27, 2026	84.5	85.3	85.3	85.98	83.95	521,565
May 26, 2026	84.11	84.44	84.44	85.31	83.17	649,190
May 22, 2026	82.32	83.02	83.02	83.07	82.01	579,092
May 21, 2026	80.88	81.85	81.85	82.71	80.37	655,456
May 20, 2026	78.34	81.35	81.35	81.79	77.85	846,498
May 19, 2026	80.5	78.02	78.02	80.93	77.77	756,342
May 18, 2026	80.67	80.8	80.8	81.13	79.08	778,710
May 15, 2026	80.84	79.24	79.24	81.5	79.19	708,439
May 14, 2026	82.94	81.53	81.53	83.47	80.89	749,650
May 13, 2026	81.57	82.22	82.22	82.71	80.5	551,184
May 12, 2026	81.83	81.26	81.26	82.57	80.28	741,079
May 11, 2026	81.25	81.71	81.71	82.49	81.1	763,576
May 08, 2026	81.77	81.87	81.87	82.97	81.43	654,504
May 07, 2026	82.97	81.14	81.14	84.26	80.81	780,934
May 06, 2026	86.47	82.97	82.97	86.93	82.78	626,159
May 05, 2026	85.08	84.42	84.42	85.22	83.19	395,877
May 04, 2026	85.28	84.22	84.22	86.8	84.07	797,737
May 01, 2026	84.95	85.4	85.4	85.94	83.62	557,625
April 30, 2026	83.9	83.8	83.8	86.05	81.9	1.13M
April 29, 2026	85.77	82.69	82.69	86.02	81.7	1.51M
April 28, 2026	86.25	87	87	87.58	78.53	3.1M
April 27, 2026	89.03	86.92	86.92	89.66	85	1.98M
April 24, 2026	88.6	88.55	88.55	89.14	87.42	609,416
April 23, 2026	89.84	88.56	88.56	90.25	87.55	883,345
April 22, 2026	95.44	89.68	89.68	95.44	88.06	1.55M
April 21, 2026	96.03	94.16	94.16	96.39	91.68	1.4M
April 20, 2026	97.45	97.63	97.63	98.59	95.11	748,896
April 17, 2026	98.55	98.43	98.43	100.49	98.15	799,013
April 16, 2026	97.29	97	97	98	96.16	567,325
April 15, 2026	95.46	97.55	97.55	98.33	95.46	574,457
April 14, 2026	95.26	96.36	96.36	97.3	95.25	553,013
April 13, 2026	93.92	94.47	94.47	94.89	92.62	623,234
April 10, 2026	95.54	94.19	94.19	95.55	93.74	320,628
April 09, 2026	92.53	95.1	95.1	95.36	92.08	650,006
April 08, 2026	93.79	92.99	92.99	95.88	92.51	843,191
April 07, 2026	90.47	89.98	89.98	92.12	89.01	506,200
April 06, 2026	88.9	91.12	91.12	91.46	88.38	517,079
April 02, 2026	88.88	88.69	88.69	90.44	87.13	491,773
April 01, 2026	89.65	90.42	90.42	92.19	89.65	578,280
March 31, 2026	85.62	89.63	89.63	89.99	84.5	996,564
March 30, 2026	86.84	83.88	83.88	87.71	83.51	843,819
March 27, 2026	87.78	85.6	85.6	88.92	85.12	896,396
March 26, 2026	93.18	88.35	88.35	93.38	88.15	841,650
March 25, 2026	93.55	93.54	93.54	94.41	92.21	529,781
March 24, 2026	92.32	92.69	92.69	95.18	90.5	1.33M
March 23, 2026	92.85	93.4	93.4	94.74	91.74	1.73M
March 20, 2026	94.15	91.28	91.28	94.16	90.2	2.73M
March 19, 2026	91.73	92.69	92.69	93.97	90.62	920,674
March 18, 2026	92.17	91.79	91.79	94.4	91.61	581,162
March 17, 2026	92.13	92.31	92.31	93.23	91.37	787,375
March 16, 2026	91	91.28	91.28	91.99	90.21	722,802
March 13, 2026	90.8	90	90	91.62	89.28	539,878
March 12, 2026	90.58	90.62	90.62	91.29	89.8	552,383
March 11, 2026	92.61	91.96	91.96	94.13	91	477,071
March 10, 2026	95.66	93.04	93.04	96.71	92.38	1.3M
March 09, 2026	89.75	96.18	96.18	96.45	89.72	1.23M
March 06, 2026	91.22	91.25	91.25	93.32	90.29	1.18M