Itron, Inc. (ITRI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ITRI Historical Performance
Short-Term Returns
ITRI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Itron, Inc. (ITRI) trades at $81.14, representing a -23.7% return over the past year. The stock has delivered a -7.2% total return over five years (-1.5% 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 -42.9%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers REZI (+111.6% 1Y), TRMB (-6.7% 1Y), and LDOS (-15.2% 1Y), ITRI has underperformed the peer group average. Compare ITRI vs REZI →
ITRI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 89.24 | 90.25 | 87.55 | 88.56 | 798K | -1.25% |
| 2026-04-22 | 95.44 | 95.44 | 88.06 | 89.68 | 1.51M | -4.76% |
| 2026-04-21 | 96.01 | 96.39 | 91.68 | 94.16 | 1.38M | -3.55% |
| 2026-04-20 | 97.45 | 98.59 | 95.11 | 97.63 | 748K | -0.81% |
| 2026-04-17 | 98.55 | 100.49 | 98.15 | 98.43 | 799K | +1.47% |
| 2026-04-16 | 97.29 | 98.00 | 96.16 | 97.00 | 527K | -0.56% |
| 2026-04-15 | 96.43 | 98.33 | 94.70 | 97.55 | 561K | +1.23% |
| 2026-04-14 | 95.69 | 97.30 | 95.25 | 96.36 | 553K | +2.00% |
| 2026-04-13 | 93.59 | 94.89 | 92.66 | 94.47 | 617K | +0.30% |
| 2026-04-10 | 95.54 | 95.55 | 93.74 | 94.19 | 308K | -0.96% |
| 2026-04-09 | 93.47 | 95.36 | 92.08 | 95.10 | 640K | +2.27% |
| 2026-04-08 | 94.74 | 95.88 | 92.51 | 92.99 | 761K | +3.35% |
| 2026-04-07 | 90.47 | 92.12 | 89.01 | 89.98 | 472K | -1.25% |
| 2026-04-06 | 88.90 | 91.60 | 88.38 | 91.12 | 446K | +2.74% |
| 2026-04-02 | 88.74 | 90.44 | 87.13 | 88.69 | 483K | -1.91% |
| 2026-04-01 | 89.65 | 92.19 | 89.65 | 90.42 | 578K | +0.88% |
| 2026-03-31 | 85.62 | 89.99 | 84.50 | 89.63 | 984K | +6.86% |
| 2026-03-30 | 86.77 | 87.71 | 83.51 | 83.88 | 827K | -2.01% |
| 2026-03-27 | 88.21 | 88.92 | 85.08 | 85.60 | 869K | -3.11% |
| 2026-03-26 | 93.18 | 93.38 | 88.15 | 88.35 | 614K | -5.55% |
See ITRI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ITRI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ITRI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonITRI — Frequently Asked Questions
Quick answers to the most common questions about buying ITRI stock.
How has ITRI stock performed recently?
ITRI declined -23.7% over the past year, below its 5-year annualized CAGR of -1.5%. 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 -23.7% 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 2011-2026, downloadable in CSV format.