Itron, Inc.
ITRINASDAQTechnology● Active
$82.41
+$2.34(+2.92%)
Market Cap$3.7B
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
-42.3% from here
5-Year Low5Y
$39.38
Nov 3, 2022
+108.2% from low
IPO Priceadj.
$15.25
Nov 5, 1993
+437.5% since IPO
1 Year Ago
$121.58
Jun 9, 2025
-32.6% in 1Y
5 Years Ago
$97.75
Jun 8, 2021
-16.1% in 5Y
10 Years Ago
$45.51
Jun 8, 2016
+80.1% in 10Y
Historical Price Data · ITRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.43 | $82.70 | $80.12 | $82.42 | $82.42 | 276K | +2.48% |
| 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 1,255 records
Annual Stock Price Performance · ITRI
Jan 1 → Dec 31 · 6 years2026-11.9%$93.53 → $82.42
-11.9%
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%
2021-30.2%$98.17 → $68.52
-30.2%
Best Year2023 · +47.1%
Worst Year2021 · -30.2%
Positive Years2 / 6
Avg Annual Return+1.6%
6Y Total Return-16.0%
6Y CAGR~-2.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ITRI?
If you invested $1,000 in ITRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,801
Total Return+80.1%
CAGR~+6.1% / yr
Profit+$801
Based on Jun 8, 2016 · $45.51Split & 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 $81.97。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