Itron, Inc. (ITRI) NASDAQ

Currency In USD

ITRI Historical Return

If you invested $1000 in Itron, Inc. (ITRI) 10 years ago, it would be worth $1,679.74 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,365.84, while $1000 invested 1 year ago would be worth $987.94. This corresponds to total returns of 67.97%, 36.58%, -1.21%, respectively, with annualized returns of 5.32%, 6.43%, -1.21%.

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
November 09, 2026	99.33	99.97	99.97	101.53	98.9	574,032
November 06, 2026	99.07	98.44	98.44	99.58	97.11	502,747
November 05, 2026	101.44	99.46	99.46	102	96.5	870,797
November 04, 2026	100.5	101.6	101.6	103.24	99.74	712,664
November 03, 2026	99.26	98.22	98.22	100	96.63	1.1M
November 02, 2026	97.2	99.77	99.77	100.65	97.09	922,820
October 30, 2026	94.1	95.82	95.82	96.26	93.74	713,433
October 29, 2026	93	94.69	94.69	94.75	91.7	858,897
October 28, 2026	93.13	92.59	92.59	94.24	90.79	968,088
October 27, 2026	87.63	94.55	94.55	95	85.26	1.34M
October 26, 2026	87.65	87.73	87.73	88.47	85.07	1.13M
October 23, 2026	87.29	87.65	87.65	88.47	85.93	640,196
October 22, 2026	84.15	88.17	88.17	88.33	83.91	952,682
October 21, 2026	84.74	85.01	85.01	85.29	83.52	923,724
October 20, 2026	81.75	84.62	84.62	85.18	81.37	733,389
October 19, 2026	83.58	82.14	82.14	84.99	81.16	599,829
October 16, 2026	84.75	83.04	83.04	85.24	82.61	603,257
October 15, 2026	84.4	84.77	84.77	84.98	83.09	619,102
October 14, 2026	85.4	84.42	84.42	85.83	83.05	527,683
October 13, 2026	85.46	86.62	86.62	86.79	85.18	512,728
October 12, 2026	85.52	85.57	85.57	86.19	84.97	354,839
October 09, 2026	84.25	85.58	85.58	85.71	83.17	438,722
October 08, 2026	84.95	84.23	84.23	85.24	83.25	393,718
October 07, 2026	87.56	85.58	85.58	88.02	84.75	575,564
October 06, 2026	88.28	88.39	88.39	88.92	87.41	684,569
October 05, 2026	86.54	87.79	87.79	88.69	85.9	940,287
October 02, 2026	87.47	86.51	86.51	87.86	85.79	574,174
October 01, 2026	86.76	86.24	86.24	88.66	85.82	792,223
September 30, 2026	87.83	86.34	86.34	89	86.3	761,370
September 29, 2026	88.16	87.39	87.39	89.29	86.82	437,773
September 28, 2026	89.37	88.49	88.49	89.65	87.58	486,695
September 25, 2026	91.5	89.75	89.75	93.86	89.43	497,721
September 24, 2026	90.87	91.52	91.52	91.85	89.18	589,769
September 23, 2026	93	91.32	91.32	93.13	91.08	371,293
September 22, 2026	94.1	93.33	93.33	94.1	91.87	594,207
September 21, 2026	91.2	92.43	92.43	92.88	90.33	751,246
September 18, 2026	91.83	90.44	90.44	91.86	89.93	1.57M
September 17, 2026	93.59	91.38	91.38	93.59	91	343,441
September 16, 2026	92.6	92.14	92.14	94.16	91.29	431,299
September 15, 2026	91.94	92.3	92.3	92.56	90.94	588,795
September 11, 2026	94.43	93.55	93.55	94.75	93.34	361,361
September 10, 2026	93.46	93.55	93.55	94.32	92.68	422,940
September 09, 2026	95.67	94.65	94.65	96.58	94.44	480,306
September 08, 2026	96.54	96.57	96.57	97.64	95.7	500,787
September 04, 2026	95.07	97.01	97.01	97.01	93.81	619,010
September 03, 2026	97.36	95.55	95.55	99.04	95.47	482,861
September 02, 2026	95.1	96.12	96.12	96.98	95.07	271,619
September 01, 2026	96.2	95.1	95.1	96.21	94.47	381,990
August 31, 2026	97.33	97.01	97.01	98.5	96.18	491,015
August 28, 2026	99.27	97.53	97.53	99.94	96.82	302,722
August 27, 2026	98.98	99.27	99.27	99.98	98.38	326,572
August 26, 2026	98.7	98.86	98.86	100.21	98.14	378,066
August 25, 2026	99.99	98.73	98.73	99.99	97.07	594,863
August 24, 2026	99.96	98.69	98.69	100.77	98.35	376,218
August 21, 2026	98.87	100.03	100.03	100.33	97.95	547,565
August 20, 2026	98.01	98.43	98.43	99.28	97.11	310,122
August 19, 2026	97.4	98.86	98.86	100.61	97.31	861,622
August 18, 2026	99.92	96.18	96.18	100.43	96.13	754,388
August 17, 2026	101.5	100.61	100.61	101.52	99.4	522,024
August 14, 2026	102.82	101.56	101.56	102.92	101.25	441,371