ITRI: Itron Inc.
$ 126.61 |
|
-0.91 -0.71% |
|
| Open: | 127.94 |
| High: | 128.38 |
| Low: | 125.61 |
| Volume: | 547,431 |
$ 127.52
+0.98 +0.77%
| Open: | 126.54 |
| High: | 127.84 |
| Low: | 126.30 |
| Volume: | 379,544 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 127.94 | 128.38 | 125.61 | 126.61 | 547,431 | -0.91 | -0.71 |
| 2025-10-08 | 126.54 | 127.84 | 126.30 | 127.52 | 379,544 | +0.98 | +0.77 |
| 2025-10-07 | 127.90 | 129.99 | 124.86 | 126.54 | 635,686 | +0.60 | +0.48 |
| 2025-10-06 | 126.54 | 127.96 | 125.63 | 125.94 | 403,217 | +0.50 | +0.40 |
| 2025-10-03 | 123.68 | 126.02 | 123.40 | 125.44 | 481,730 | +1.85 | +1.50 |
| 2025-10-02 | 122.50 | 124.44 | 121.79 | 123.59 | 435,604 | +1.17 | +0.96 |
| 2025-10-01 | 124.37 | 124.44 | 121.33 | 122.42 | 500,757 | -2.14 | -1.72 |
| 2025-09-30 | 124.78 | 125.51 | 123.99 | 124.56 | 511,226 | +0.40 | +0.32 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 129.99 On 2025-10-07 |
123.40 On 2025-10-03 |
3.02 | 2.44 | 129.99 On 2025-10-07 |
125.61 On 2025-10-09 |
-3.37 | 126.41 |
| 10D | 129.99 On 2025-10-07 |
121.33 On 2025-10-01 |
3.90 | 3.18 | 129.99 On 2025-10-07 |
125.61 On 2025-10-09 |
-3.37 | 125.08 |
| 20D | 129.99 On 2025-10-07 |
117.14 On 2025-09-17 |
6.11 | 5.07 | 126.87 On 2025-09-23 |
121.14 On 2025-09-25 |
-4.52 | 123.16 |
| WTD | 129.99 On 2025-10-07 |
124.86 On 2025-10-07 |
1.17 | 0.93 | 129.99 On 2025-10-07 |
125.61 On 2025-10-09 |
-3.37 | 126.65 |
| MTD | 129.99 On 2025-10-07 |
121.33 On 2025-10-01 |
2.05 | 1.65 | 129.99 On 2025-10-07 |
125.61 On 2025-10-09 |
-3.37 | 125.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |