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 $1,553.02 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,142.19, while $1000 invested 1 year ago would be worth $714.22. This corresponds to total returns of 55.3%, 14.22%, -28.58%, respectively, with annualized returns of 4.5%, 2.69%, -28.58%.

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
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
August 13, 2026	102.76	102.72	102.72	103.03	100.57	1.05M
August 12, 2026	103.77	102.61	102.61	104.09	101.56	378,599
August 11, 2026	102.63	103.33	103.33	104.66	102.17	463,892
August 10, 2026	103.09	102.63	102.63	103.75	102.19	432,376
August 07, 2026	102.82	103.75	103.75	104.06	102.48	371,122
August 06, 2026	104.89	102.82	102.82	106.13	102.29	571,408
August 05, 2026	106.57	105.57	105.57	107	103.55	816,419
August 04, 2026	101.71	106.29	106.29	106.78	100.52	1.35M
August 03, 2026	100.23	100.95	100.95	102.04	100.08	915,127
July 31, 2026	99.17	99.66	99.66	100.07	97.56	800,106
July 30, 2026	102.14	98.85	98.85	102.59	97.03	1.52M
July 29, 2026	106.23	102.33	102.33	106.28	99.7	2.7M
July 28, 2026	91.75	107.02	107.02	108.2	91.2	6.48M
July 27, 2026	84.5	84.78	84.78	84.93	81.13	2.33M
July 23, 2026	83.04	83.93	83.93	84.5	81.64	476,792
July 22, 2026	83.81	83.21	83.21	84.99	82.74	736,063
July 21, 2026	84.74	84.14	84.14	86.1	84.06	416,582
July 20, 2026	86.48	84.37	84.37	86.94	83.67	663,813
July 17, 2026	85	85.99	85.99	86.51	84.65	486,928
July 16, 2026	83.5	85.9	85.9	86	83.5	432,710
July 15, 2026	83.68	83.99	83.99	84.93	82.85	380,918
July 14, 2026	84	83.46	83.46	84.32	83.15	298,400
July 13, 2026	85	83.39	83.39	85.62	82.97	530,572
July 10, 2026	85.24	85.1	85.1	85.95	84.47	284,602
July 09, 2026	84.05	84.99	84.99	85.69	83.78	317,860
July 08, 2026	83.46	84.05	84.05	84.23	82.5	478,602
July 07, 2026	86.55	84.44	84.44	86.73	83.3	435,605
July 06, 2026	85.2	86.74	86.74	88.66	84.45	614,583