Itron, Inc. (ITRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +3.2%
- 3M
- -6.2%
- YTD
- -10.6%
- 1Y
- -37.2%
- 3Y
- +6.3%
- 5Y
- -2.6%
Loading 10-year price history...
ITRI Historical Performance
ITRI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -25.7%
- 2003 annual price return
- -10.0%
- 2004 annual price return
- +33.1%
- 2005 annual price return
- +69.4%
- 2006 annual price return
- +28.7%
- 2007 annual price return
- +86.8%
- 2008 annual price return
- -33.6%
- 2009 annual price return
- +2.5%
- 2010 annual price return
- -18.2%
- 2011 annual price return
- -35.0%
- 2012 annual price return
- +18.6%
- 2013 annual price return
- -9.2%
- 2014 annual price return
- +4.1%
- 2015 annual price return
- -13.6%
- 2016 annual price return
- +76.5%
- 2017 annual price return
- +8.4%
- 2018 annual price return
- -31.8%
- 2019 annual price return
- +74.6%
- 2020 annual price return
- +13.8%
- 2021 annual price return
- -28.4%
- 2022 annual price return
- -26.5%
- 2023 annual price return
- +45.9%
- 2024 annual price return
- +44.5%
- 2025 annual price return
- -14.4%
- 2026 annual price return
- -0.6%
ITRI Stock Price Trajectory (1993–2026)
As of July 8, 2026, Itron, Inc. (ITRI) trades at $84.44, representing a -37.2% return over the past year. The stock has delivered a -12.4% total return over five years (-2.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $142.00 on October 30, 2025. From this peak, ITRI has corrected -40.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers REZI (+38.0% 1Y), TRMB (-31.7% 1Y), and LDOS (-34.0% 1Y), ITRI has underperformed the peer group average. Compare ITRI vs REZI →
ITRI Historical Price Data · from 1993
Rows 1–50 of 8,221| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 86.55 | 86.72 | 83.30 | 84.44 | 433K | -2.65% |
| 2026-07-06 | 85.28 | 88.57 | 84.45 | 86.74 | 611K | +1.92% |
| 2026-07-02 | 84.62 | 86.56 | 83.90 | 85.11 | 670K | +0.73% |
| 2026-07-01 | 86.55 | 88.62 | 84.45 | 84.49 | 890K | -2.36% |
| 2026-06-30 | 83.89 | 86.72 | 83.51 | 86.53 | 408K | +3.36% |
| 2026-06-29 | 83.63 | 85.94 | 82.90 | 83.72 | 647K | -0.18% |
| 2026-06-26 | 82.03 | 84.41 | 82.03 | 83.87 | 0 | +1.11% |
| 2026-06-25 | 82.07 | 83.39 | 81.66 | 82.95 | 388K | +1.64% |
| 2026-06-24 | 81.22 | 83.54 | 81.10 | 81.61 | 337K | +0.63% |
| 2026-06-23 | 80.57 | 81.82 | 80.39 | 81.10 | 463K | -0.81% |
| 2026-06-22 | 80.57 | 81.91 | 80.22 | 81.76 | 507K | +1.18% |
| 2026-06-18 | 80.42 | 81.25 | 79.47 | 80.81 | 1.16M | +1.96% |
| 2026-06-17 | 81.10 | 81.50 | 78.91 | 79.26 | 775K | -2.27% |
| 2026-06-16 | 81.27 | 81.97 | 80.97 | 81.10 | 441K | +0.47% |
| 2026-06-15 | 82.33 | 82.64 | 80.15 | 80.72 | 460K | +0.20% |
| 2026-06-12 | 81.02 | 81.92 | 80.04 | 80.56 | 477K | -0.20% |
| 2026-06-11 | 79.97 | 81.02 | 78.80 | 80.72 | 497K | +1.31% |
| 2026-06-10 | 81.50 | 82.22 | 78.50 | 79.68 | 474K | -3.23% |
| 2026-06-09 | 82.00 | 83.56 | 80.31 | 82.34 | 635K | +0.66% |
| 2026-06-08 | 80.43 | 82.69 | 80.12 | 81.80 | 608K | +2.16% |
| 2026-06-05 | 80.43 | 82.40 | 78.79 | 80.07 | 872K | -1.21% |
| 2026-06-04 | 82.49 | 82.60 | 80.39 | 81.05 | 582K | -1.30% |
| 2026-06-03 | 82.99 | 83.00 | 81.72 | 82.12 | 528K | -2.16% |
| 2026-06-02 | 84.79 | 85.04 | 82.50 | 83.94 | 483K | -1.01% |
| 2026-06-01 | 82.19 | 85.34 | 81.98 | 84.79 | 594K | +2.80% |
| 2026-05-29 | 83.77 | 83.99 | 81.93 | 82.48 | 727K | -1.33% |
| 2026-05-28 | 85.17 | 86.63 | 83.37 | 83.59 | 647K | -2.00% |
| 2026-05-27 | 84.50 | 85.98 | 83.95 | 85.30 | 522K | +1.02% |
| 2026-05-26 | 84.11 | 85.31 | 83.17 | 84.44 | 575K | +1.71% |
| 2026-05-22 | 82.32 | 83.02 | 82.01 | 83.02 | 579K | +1.43% |
| 2026-05-21 | 80.88 | 82.71 | 80.37 | 81.85 | 635K | +0.61% |
| 2026-05-20 | 78.34 | 81.79 | 77.85 | 81.35 | 841K | +4.27% |
| 2026-05-19 | 80.38 | 80.93 | 77.77 | 78.02 | 748K | -3.44% |
| 2026-05-18 | 79.23 | 81.13 | 79.08 | 80.80 | 772K | +1.97% |
| 2026-05-15 | 80.84 | 81.50 | 79.19 | 79.24 | 690K | -2.81% |
| 2026-05-14 | 82.94 | 83.47 | 80.95 | 81.53 | 685K | -0.84% |
| 2026-05-13 | 81.57 | 82.68 | 80.50 | 82.22 | 488K | +1.18% |
| 2026-05-12 | 81.83 | 82.57 | 80.28 | 81.26 | 724K | -0.55% |
| 2026-05-11 | 82.01 | 82.48 | 81.10 | 81.71 | 728K | -0.20% |
| 2026-05-08 | 81.77 | 82.97 | 81.43 | 81.87 | 641K | +0.90% |
| 2026-05-07 | 82.97 | 84.26 | 80.85 | 81.14 | 742K | -2.21% |
| 2026-05-06 | 86.37 | 86.93 | 82.78 | 82.97 | 626K | -1.72% |
| 2026-05-05 | 85.45 | 85.45 | 84.23 | 84.42 | 396K | +0.24% |
| 2026-05-04 | 85.28 | 86.80 | 84.06 | 84.22 | 739K | -1.38% |
| 2026-05-01 | 84.95 | 85.94 | 83.62 | 85.40 | 547K | +1.91% |
| 2026-04-30 | 83.90 | 86.05 | 81.90 | 83.80 | 1.12M | +1.34% |
| 2026-04-29 | 85.77 | 85.97 | 81.70 | 82.69 | 1.26M | -4.95% |
| 2026-04-28 | 86.25 | 87.58 | 78.53 | 87.00 | 3.05M | +0.09% |
| 2026-04-27 | 88.89 | 89.66 | 85.00 | 86.92 | 1.91M | -1.84% |
| 2026-04-24 | 88.60 | 89.14 | 87.49 | 88.55 | 599K | -0.01% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ITRI — Frequently Asked Questions
Quick answers to the most common questions about buying ITRI stock.
How has ITRI stock performed recently?
ITRI declined -37.2% over the past year, below its 5-year annualized CAGR of -2.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ITRI's all-time high price?
Itron, Inc. reached $142.00 on 2025-10-30. The 52-week high is $142.00. Current 1-year return of -37.2% places the stock further from historical peaks.
Where can I download ITRI historical price data?
This page provides ITRI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.