ITRI: Itron Inc.

As of Friday, August 22nd, 2025

$ 126.83

+3.42 +2.77%

Open: 124.36
High: 127.79
Low: 124.18
Volume: 576,805
Previous Close on Thursday, August 21st, 2025

$ 123.41

-1.28 -1.03%

Open: 124.43
High: 125.72
Low: 123.36
Volume: 421,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 124.36 127.79 124.18 126.83 576,805 +3.42 +2.77
2025-08-21 124.43 125.72 123.36 123.41 421,525 -1.28 -1.03
2025-08-20 125.80 126.80 124.01 124.69 423,056 -1.15 -0.91
2025-08-19 127.06 127.06 125.24 125.84 385,271 -1.54 -1.21
2025-08-18 126.26 127.75 125.90 127.38 419,950 +1.10 +0.87
2025-08-15 125.45 126.68 124.56 126.28 415,491 +0.91 +0.73
2025-08-14 127.60 127.60 124.99 125.37 413,538 -3.13 -2.44
2025-08-13 127.15 128.68 125.53 128.50 473,799 +2.42 +1.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 127.79
On 2025-08-22		 123.36
On 2025-08-21		 0.55 0.44 127.75
On 2025-08-18		 123.36
On 2025-08-21		 -3.44 125.63
10D 128.68
On 2025-08-13		 123.36
On 2025-08-21		 1.35 1.08 128.68
On 2025-08-13		 123.36
On 2025-08-21		 -4.13 125.84
20D 140.04
On 2025-07-30		 121.09
On 2025-08-01		 -9.14 -6.72 140.04
On 2025-07-30		 121.09
On 2025-08-01		 -13.53 127.12
WTD 127.79
On 2025-08-22		 123.36
On 2025-08-21		 0.55 0.44 127.75
On 2025-08-18		 123.36
On 2025-08-21		 -3.44 125.63
MTD 128.68
On 2025-08-13		 121.09
On 2025-08-01		 2.29 1.84 128.68
On 2025-08-13		 123.36
On 2025-08-21		 -4.13 125.41
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PATH

UiPath Inc.

11.17 +0.28 +2.57 10,186,380
CLOV

Clover Health Investments Corp.

2.73 +0.12 +4.60 5,650,873
ANDE

The Andersons Inc.

40.95 +2.44 +6.34 306,464
CASY

Casey's General Stores Inc.

503.26 -6.92 -1.36 301,670
ITRI

Itron Inc.

126.83 +3.42 +2.77 576,805