Itron, Inc. (ITRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +11.4%
- 3M
- -4.3%
- YTD
- +4.2%
- 1Y
- -7.1%
- 3Y
- +14.8%
- 5Y
- +5.5%
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
- -9.4%
ITRI Stock Price Trajectory (1993–2026)
As of November 8, 2026, Itron, Inc. (ITRI) trades at $98.44, representing a -7.1% return over the past year. The stock has delivered a +30.6% total return over five years (+5.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $142.00 on October 30, 2025. From this peak, ITRI has corrected -30.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers REZI (-11.0% 1Y), TRMB (-31.3% 1Y), and LDOS (-31.9% 1Y), ITRI has underperformed the peer group average. Compare ITRI vs REZI →
ITRI Historical Price Data · from 1993
Rows 1–50 of 8,307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 99.07 | 99.58 | 97.11 | 98.44 | 503K | -1.03% |
| 2026-11-05 | 101.44 | 102.00 | 96.50 | 99.46 | 871K | -2.11% |
| 2026-11-04 | 100.67 | 103.25 | 99.61 | 101.60 | 713K | +3.44% |
| 2026-11-03 | 100.00 | 100.00 | 96.63 | 98.22 | 1.10M | -1.55% |
| 2026-11-02 | 97.20 | 100.65 | 96.78 | 99.77 | 923K | +4.12% |
| 2026-10-30 | 94.10 | 96.26 | 93.74 | 95.82 | 713K | +1.19% |
| 2026-10-29 | 93.00 | 94.75 | 91.70 | 94.69 | 859K | +2.27% |
| 2026-10-28 | 93.13 | 94.24 | 90.79 | 92.59 | 968K | -2.07% |
| 2026-10-27 | 87.63 | 95.00 | 85.26 | 94.55 | 1.34M | +7.77% |
| 2026-10-26 | 87.65 | 88.47 | 85.07 | 87.73 | 1.13M | +0.09% |
| 2026-10-23 | 87.29 | 88.47 | 85.93 | 87.65 | 640K | -0.59% |
| 2026-10-22 | 84.15 | 88.33 | 83.91 | 88.17 | 953K | +3.72% |
| 2026-10-21 | 84.74 | 85.29 | 83.52 | 85.01 | 924K | +0.46% |
| 2026-10-20 | 81.75 | 85.18 | 81.37 | 84.62 | 733K | +3.02% |
| 2026-10-19 | 83.58 | 84.99 | 81.16 | 82.14 | 600K | -1.08% |
| 2026-10-16 | 84.75 | 85.24 | 82.61 | 83.04 | 604K | -2.04% |
| 2026-10-15 | 84.40 | 84.98 | 83.09 | 84.77 | 619K | +0.41% |
| 2026-10-14 | 85.40 | 85.83 | 83.05 | 84.42 | 528K | -2.54% |
| 2026-10-13 | 85.46 | 86.79 | 85.18 | 86.62 | 513K | +1.23% |
| 2026-10-12 | 85.52 | 86.19 | 84.97 | 85.57 | 355K | -0.01% |
| 2026-10-09 | 84.25 | 85.71 | 83.17 | 85.58 | 439K | +1.60% |
| 2026-10-08 | 84.95 | 85.24 | 83.25 | 84.23 | 394K | -1.58% |
| 2026-10-07 | 87.56 | 88.02 | 84.75 | 85.58 | 576K | -3.18% |
| 2026-10-06 | 88.28 | 88.92 | 87.41 | 88.39 | 690K | +0.68% |
| 2026-10-05 | 86.54 | 88.69 | 85.90 | 87.79 | 940K | +1.48% |
| 2026-10-02 | 87.47 | 87.86 | 85.79 | 86.51 | 574K | +0.31% |
| 2026-10-01 | 86.76 | 88.66 | 85.82 | 86.24 | 792K | -0.12% |
| 2026-09-30 | 87.83 | 89.00 | 86.30 | 86.34 | 777K | -1.20% |
| 2026-09-29 | 88.16 | 89.29 | 86.82 | 87.39 | 444K | -1.24% |
| 2026-09-28 | 89.37 | 89.65 | 87.58 | 88.49 | 487K | -1.40% |
| 2026-09-25 | 91.50 | 93.86 | 89.43 | 89.75 | 498K | -1.93% |
| 2026-09-24 | 90.87 | 91.85 | 89.18 | 91.52 | 677K | +0.22% |
| 2026-09-23 | 93.00 | 93.13 | 91.08 | 91.32 | 428K | -2.15% |
| 2026-09-22 | 94.10 | 94.10 | 91.87 | 93.33 | 676K | +0.97% |
| 2026-09-21 | 91.20 | 92.88 | 90.33 | 92.43 | 943K | +2.20% |
| 2026-09-18 | 91.83 | 91.86 | 89.93 | 90.44 | 1.77M | -1.03% |
| 2026-09-17 | 93.59 | 93.59 | 91.00 | 91.38 | 343K | -0.82% |
| 2026-09-16 | 92.60 | 94.16 | 91.29 | 92.14 | 431K | -0.17% |
| 2026-09-15 | 91.94 | 92.56 | 90.94 | 92.30 | 589K | +0.45% |
| 2026-09-14 | 92.19 | 93.27 | 91.55 | 91.89 | 475K | -1.77% |
| 2026-09-11 | 94.43 | 94.75 | 93.34 | 93.55 | 361K | 0.00% |
| 2026-09-10 | 93.46 | 94.32 | 92.68 | 93.55 | 423K | -1.16% |
| 2026-09-09 | 95.67 | 96.58 | 94.44 | 94.65 | 480K | -1.99% |
| 2026-09-08 | 96.54 | 97.64 | 95.70 | 96.57 | 501K | -0.45% |
| 2026-09-04 | 95.07 | 97.01 | 93.81 | 97.01 | 619K | +1.53% |
| 2026-09-03 | 97.36 | 99.04 | 95.47 | 95.55 | 483K | -0.59% |
| 2026-09-02 | 95.10 | 96.98 | 95.07 | 96.12 | 272K | +1.07% |
| 2026-09-01 | 96.20 | 96.21 | 94.47 | 95.10 | 382K | -1.97% |
| 2026-08-31 | 97.33 | 98.50 | 96.18 | 97.01 | 491K | -0.53% |
| 2026-08-28 | 99.27 | 99.94 | 96.82 | 97.53 | 303K | -1.75% |
ITRI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -7.1% over the past year, below its 5-year annualized CAGR of +5.5%. The stock trades above 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 $108.20. Current 1-year return of -7.1% 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.