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 $2,078.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.78, while $1000 invested 1 year ago would be worth $788.69. This corresponds to total returns of 107.88%, 27.38%, -21.13%, respectively, with annualized returns of 7.59%, 4.96%, -21.13%.

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
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
July 02, 2026	84.58	85.11	85.11	86.73	83.9	680,888
July 01, 2026	86.55	84.49	84.49	88.62	84.45	897,900
June 30, 2026	83.89	86.53	86.53	86.72	83.51	421,257
June 29, 2026	83.92	83.72	83.72	85.97	82.88	647,342
June 26, 2026	82.03	83.87	83.87	84.41	82.03	1.83M
June 25, 2026	82.07	82.95	82.95	83.39	81.65	728,877
June 24, 2026	81.1	81.61	81.61	83.54	81.1	434,572
June 23, 2026	80.94	81.1	81.1	81.99	80.4	480,059
June 22, 2026	80.68	81.76	81.76	81.91	80.2	542,098
June 18, 2026	80.42	80.81	80.81	81.25	79.47	1.29M
June 17, 2026	81.32	79.26	79.26	81.5	78.93	786,072
June 16, 2026	81.38	81.1	81.1	81.97	80.97	561,860
June 15, 2026	81.69	80.71	80.71	82.64	80.15	467,715
June 12, 2026	81.02	80.56	80.56	81.92	80.04	479,423
June 11, 2026	79.97	80.72	80.72	81.02	78.8	517,646
June 10, 2026	81.75	79.68	79.68	82.22	78.5	489,361
June 09, 2026	82	82.34	82.34	83.56	80.31	642,665
June 08, 2026	80.43	81.8	81.8	82.7	80.12	616,002
June 05, 2026	80.73	80.07	80.07	82.4	78.79	883,012
June 04, 2026	82.49	81.05	81.05	82.6	80.39	621,977
June 03, 2026	82.99	82.12	82.12	83	81.72	527,718
June 02, 2026	84.79	83.94	83.94	85.04	82.5	520,481
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