ITRI: Itron Inc.

As of Friday, September 12th, 2025

$ 119.54

-0.96 -0.80%

Open: 120.48
High: 121.17
Low: 119.21
Volume: 535,648
Previous Close on Thursday, September 11th, 2025

$ 120.50

+2.21 +1.87%

Open: 119.05
High: 121.82
Low: 118.79
Volume: 678,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 120.48 121.17 119.21 119.54 535,648 -0.96 -0.80
2025-09-11 119.05 121.82 118.79 120.50 678,720 +2.21 +1.87
2025-09-10 119.56 120.36 117.51 118.29 631,042 -0.47 -0.40
2025-09-09 120.51 120.86 118.63 118.76 1,572,459 -1.36 -1.13
2025-09-08 120.84 121.30 119.27 120.12 468,589 -0.33 -0.27
2025-09-05 121.72 122.87 119.55 120.45 623,607 -0.67 -0.55
2025-09-04 121.40 121.45 118.85 121.12 574,562 +0.21 +0.17
2025-09-03 120.79 121.97 120.40 120.91 496,478 +0.03 +0.02
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 121.82
On 2025-09-11		 117.51
On 2025-09-10		 -0.91 -0.76 121.30
On 2025-09-08		 117.51
On 2025-09-10		 -3.12 119.44
10D 124.17
On 2025-08-29		 117.51
On 2025-09-10		 -3.94 -3.19 124.17
On 2025-08-29		 117.51
On 2025-09-10		 -5.36 120.35
20D 127.79
On 2025-08-22		 117.51
On 2025-09-10		 -5.83 -4.65 127.79
On 2025-08-22		 117.51
On 2025-09-10		 -8.04 122.67
WTD 121.82
On 2025-09-11		 117.51
On 2025-09-10		 -0.91 -0.76 121.30
On 2025-09-08		 117.51
On 2025-09-10		 -3.12 119.44
MTD 122.87
On 2025-09-05		 117.51
On 2025-09-10		 -3.40 -2.77 122.87
On 2025-09-05		 117.51
On 2025-09-10		 -4.36 120.06
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CLOV

Clover Health Investments Corp.

3.06 -0.08 -2.55 4,921,676
ANDE

The Andersons Inc.

40.23 -0.67 -1.64 150,232
CASY

Casey's General Stores Inc.

553.89 -0.10 -0.02 315,033
ITRI

Itron Inc.

119.54 -0.96 -0.80 535,648