Historical Stock Price
ETFs Holding ITRI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/04/2022 $53.86 $54.02 $49.74 $50.66 947.60K
08/05/2022 $49.12 $51.86 $48.75 $51.64 587.60K
08/08/2022 $50.76 $52.90 $50.32 $50.63 368.50K
08/09/2022 $50.56 $50.59 $49.52 $50.22 344.40K
08/10/2022 $51.39 $52.96 $51.30 $52.87 286.80K
Itron is a technology and services company engaged in the Industrial Internet of Things. Co. operates under the Itron brand and manages and reports under three operating segments: Device Solutions, which includes hardware products used for measurement, control, or sensing that do not have communications capability embedded for use with Co.'s Itron systems; Networked Solutions, which includes a combination of communicating devices, network infrastructure, and associated application software designed and sold as a solution for acquiring and transporting data; and Outcomes, which includes Co.'s software and services in which Co. manages, organizes, analyzes, and interprets data.
ITRI historical stock prices picture
Itron (ITRI) has the following price history information. Looking back at ITRI historical stock prices for the last five trading days, on August 04, 2022, ITRI opened at $53.86, traded as high as $54.02 and as low as $49.74, and closed at $50.66. Trading volume was a total of 947.60K shares. On August 05, 2022, ITRI opened at $49.12, traded as high as $51.86 and as low as $48.75, and closed at $51.64. Trading volume was a total of 587.60K shares. On August 08, 2022, ITRI opened at $50.76, traded as high as $52.90 and as low as $50.32, and closed at $50.63. Trading volume was a total of 368.50K shares. On August 09, 2022, ITRI opened at $50.56, traded as high as $50.59 and as low as $49.52, and closed at $50.22. Trading volume was a total of 344.40K shares. On August 10, 2022, ITRI opened at $51.39, traded as high as $52.96 and as low as $51.30, and closed at $52.87. Trading volume was a total of 286.80K shares.

ITRI Historical Stock Prices By Date:

ITRI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Itron shares, starting with a $10,000 purchase of ITRI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/10/2022
Start price/share: $43.43
End price/share: $52.87
Dividends collected/share: $0.00
Total return: 21.74%
Average Annual Total Return: 1.99%
Starting investment: $10,000.00
Ending investment: $12,176.68
Years: 9.99
Date Close
08/04/2022$50.66
08/05/2022$51.64
08/08/2022$50.63
08/09/2022$50.22
08/10/2022$52.87
ITRI is categorized under the Technology sector; below are some other companies in the same sector:

IVDA Historical Stock Prices
IXYS Historical Stock Prices
JAMF Historical Stock Prices
JASO Historical Stock Prices
JCOM Historical Stock Prices
JCS Historical Stock Prices
JDSU Historical Stock Prices
JIVE Historical Stock Prices
JKHY Historical Stock Prices
JKS Historical Stock Prices

Also explore: ITRI shares outstanding history

Email EnvelopeFree ITRI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ITRI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.