Itron, Inc.
ITRINASDAQTechnology● Active
$81.80
+$1.73(+2.16%)
Market Cap$3.6B
P/E Ratio—
52W High$142
52W Low$77.77
Itron, Inc.（ITRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itri · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$142.00
Oct 30, 2025
-41.6% from here
5-Year Low5Y
$39.38
Nov 3, 2022
+110.4% from low
IPO Priceadj.
$15.25
Nov 5, 1993
+443.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ITRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.43 | $82.70 | $80.12 | $81.80 | $81.80 | 616K | +1.70% |
| Jun 5, 2026 | $80.73 | $82.40 | $78.79 | $80.07 | $80.07 | 883K | -0.82% |
| Jun 4, 2026 | $82.49 | $82.60 | $80.39 | $81.05 | $81.05 | 622K | -1.75% |
| Jun 3, 2026 | $83.40 | $83.40 | $81.72 | $82.12 | $82.12 | 532K | -1.53% |
| Jun 2, 2026 | $84.79 | $85.04 | $82.50 | $83.94 | $83.94 | 521K | -1.00% |
| Jun 1, 2026 | $82.20 | $85.34 | $81.81 | $84.79 | $84.79 | 619K | +3.15% |
| May 29, 2026 | $83.59 | $84.17 | $81.92 | $82.48 | $82.48 | 760K | -1.33% |
| May 28, 2026 | $85.17 | $86.77 | $83.37 | $83.59 | $83.59 | 670K | -1.86% |
| May 27, 2026 | $84.50 | $85.98 | $83.95 | $85.30 | $85.30 | 522K | +0.95% |
| May 26, 2026 | $84.11 | $85.31 | $83.17 | $84.44 | $84.44 | 649K | +0.39% |
| May 22, 2026 | $82.32 | $83.08 | $82.00 | $83.02 | $83.02 | 598K | +0.85% |
| May 21, 2026 | $80.88 | $82.71 | $80.37 | $81.85 | $81.85 | 656K | +1.20% |
| May 20, 2026 | $78.34 | $81.79 | $77.85 | $81.35 | $81.35 | 847K | +3.84% |
| May 19, 2026 | $80.50 | $80.93 | $77.77 | $78.02 | $78.02 | 757K | -3.08% |
| May 18, 2026 | $80.67 | $81.13 | $79.08 | $80.80 | $80.80 | 779K | +0.16% |
| May 15, 2026 | $80.84 | $81.50 | $79.19 | $79.24 | $79.24 | 708K | -1.98% |
| May 14, 2026 | $82.94 | $83.47 | $80.89 | $81.53 | $81.53 | 750K | -1.70% |
| May 13, 2026 | $81.57 | $82.71 | $80.50 | $82.22 | $82.22 | 613K | +0.80% |
| May 12, 2026 | $81.83 | $82.57 | $80.28 | $81.26 | $81.26 | 741K | -0.70% |
| May 11, 2026 | $81.25 | $82.49 | $81.10 | $81.71 | $81.71 | 764K | +0.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITRI
Jan 1 → Dec 31 · 6 years2026-12.5%$93.53 → $81.80
-12.5%
2025-14.8%$109.05 → $92.86
-14.8%
2024+45.8%$74.48 → $108.58
+45.8%
2023+47.1%$51.33 → $75.51
+47.1%
2022-26.4%$68.80 → $50.65
-26.4%
2021-29.2%$96.77 → $68.52
-29.2%
Best Year2023 · +47.1%
Worst Year2021 · -29.2%
Positive Years2 / 6
Avg Annual Return+1.7%
6Y Total Return-15.5%
6Y CAGR~-2.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in ITRI?
If you invested $1,000 in ITRI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,434
Total Return+443.4%
CAGR~+5.3% / yr
Profit+$4,434
Based on Nov 5, 1993 · $15.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Itron, Inc.（ITRI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $82.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITRI 历史股价FMP 日线复权 OHLCV