Itron, Inc. (ITRI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -7.5%
- 3M
- +12.6%
- YTD
- -3.3%
- 1Y
- -26.8%
- 3Y
- +14.5%
- 5Y
- +2.8%
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
- +5.5%
ITRI Stock Price Trajectory (1993–2026)
As of September 24, 2026, Itron, Inc. (ITRI) trades at $91.32, representing a -26.8% return over the past year. The stock has delivered a +14.9% total return over five years (+2.8% 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 -35.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers REZI (-35.7% 1Y), TRMB (-27.7% 1Y), and LDOS (-33.4% 1Y), ITRI has underperformed the peer group average. Compare ITRI vs REZI →
ITRI Historical Price Data · from 1993
Rows 1–50 of 8,275| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 93.00 | 93.13 | 91.08 | 91.32 | 371K | -2.15% |
| 2026-09-22 | 93.86 | 93.86 | 91.86 | 93.33 | 594K | +0.97% |
| 2026-09-21 | 90.40 | 92.88 | 90.32 | 92.43 | 751K | +2.20% |
| 2026-09-18 | 91.83 | 91.83 | 89.92 | 90.44 | 1.56M | -1.03% |
| 2026-09-17 | 93.14 | 93.59 | 91.01 | 91.38 | 343K | -0.82% |
| 2026-09-16 | 92.60 | 94.10 | 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 | 93.31 | 91.55 | 91.89 | 475K | -1.77% |
| 2026-09-11 | 94.43 | 94.75 | 93.28 | 93.55 | 361K | 0.00% |
| 2026-09-10 | 93.46 | 94.32 | 92.67 | 93.55 | 423K | -1.16% |
| 2026-09-09 | 95.67 | 96.21 | 94.39 | 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 | 95.37 | 95.55 | 483K | -0.59% |
| 2026-09-02 | 95.10 | 96.98 | 95.06 | 96.12 | 272K | +1.07% |
| 2026-09-01 | 95.95 | 96.05 | 94.47 | 95.10 | 382K | -1.97% |
| 2026-08-31 | 97.92 | 97.92 | 96.11 | 97.01 | 464K | -0.53% |
| 2026-08-28 | 99.91 | 99.94 | 96.82 | 97.53 | 303K | -1.75% |
| 2026-08-27 | 99.38 | 99.98 | 98.38 | 99.27 | 318K | +0.41% |
| 2026-08-26 | 98.70 | 100.21 | 98.14 | 98.86 | 378K | +0.13% |
| 2026-08-25 | 99.99 | 99.99 | 97.07 | 98.73 | 595K | +0.04% |
| 2026-08-24 | 99.96 | 100.77 | 98.35 | 98.69 | 376K | -1.34% |
| 2026-08-21 | 98.87 | 100.33 | 97.95 | 100.03 | 548K | +1.63% |
| 2026-08-20 | 98.01 | 99.28 | 97.11 | 98.43 | 310K | -0.43% |
| 2026-08-19 | 97.40 | 100.61 | 97.31 | 98.86 | 862K | +2.79% |
| 2026-08-18 | 99.92 | 100.43 | 96.13 | 96.18 | 755K | -4.40% |
| 2026-08-17 | 101.50 | 101.52 | 99.40 | 100.61 | 522K | -0.94% |
| 2026-08-14 | 102.82 | 102.92 | 101.25 | 101.56 | 442K | -1.13% |
| 2026-08-13 | 102.76 | 103.03 | 100.57 | 102.72 | 1.21M | +0.11% |
| 2026-08-12 | 103.77 | 104.09 | 101.56 | 102.61 | 395K | -0.70% |
| 2026-08-11 | 102.63 | 104.66 | 102.17 | 103.33 | 464K | +0.68% |
| 2026-08-10 | 103.09 | 103.75 | 102.19 | 102.63 | 432K | -1.08% |
| 2026-08-07 | 102.82 | 104.06 | 102.48 | 103.75 | 371K | +0.90% |
| 2026-08-06 | 104.89 | 106.13 | 102.29 | 102.82 | 571K | -2.60% |
| 2026-08-05 | 106.57 | 107.00 | 103.55 | 105.57 | 816K | -0.68% |
| 2026-08-04 | 101.71 | 106.78 | 100.52 | 106.29 | 1.35M | +5.29% |
| 2026-08-03 | 100.23 | 102.04 | 100.08 | 100.95 | 915K | +1.29% |
| 2026-07-31 | 99.17 | 100.07 | 97.56 | 99.66 | 800K | +0.82% |
| 2026-07-30 | 102.14 | 102.59 | 97.03 | 98.85 | 1.52M | -3.40% |
| 2026-07-29 | 106.23 | 106.28 | 99.70 | 102.33 | 2.70M | -4.38% |
| 2026-07-28 | 91.75 | 108.20 | 91.20 | 107.02 | 6.63M | +26.23% |
| 2026-07-27 | 84.50 | 84.93 | 81.13 | 84.78 | 2.33M | +0.66% |
| 2026-07-24 | 84.38 | 85.62 | 83.59 | 84.22 | 556K | +0.35% |
| 2026-07-23 | 83.04 | 84.50 | 81.64 | 83.93 | 477K | +0.87% |
| 2026-07-22 | 83.81 | 84.99 | 82.74 | 83.21 | 736K | -1.11% |
| 2026-07-21 | 84.74 | 86.10 | 84.06 | 84.14 | 417K | -0.27% |
| 2026-07-20 | 86.48 | 86.94 | 83.67 | 84.37 | 664K | -1.88% |
| 2026-07-17 | 85.00 | 86.51 | 84.65 | 85.99 | 487K | +0.10% |
| 2026-07-16 | 83.50 | 86.00 | 83.50 | 85.90 | 443K | +2.27% |
| 2026-07-15 | 83.68 | 84.93 | 82.85 | 83.99 | 381K | +0.64% |
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 -26.8% over the past year, below its 5-year annualized CAGR of +2.8%. 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 -26.8% 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.