ITRI: Itron Inc.

As of Friday, April 10th, 2026

$ 94.19

-0.91 -0.96%

Open: 95.54
High: 95.55
Low: 93.74
Volume: 337,519
Previous Close on Thursday, April 9th, 2026

$ 95.10

+2.11 +2.27%

Open: 92.53
High: 95.36
Low: 92.08
Volume: 6,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 95.54 95.55 93.74 94.19 337,519 -0.91 -0.96
2026-04-09 92.53 95.36 92.08 95.10 6,501 +2.11 +2.27
2026-04-08 93.79 95.88 92.51 92.99 843,191 +3.01 +3.35
2026-04-07 90.47 92.12 89.01 89.98 503,713 -1.14 -1.25
2026-04-06 88.90 91.46 88.38 91.12 517,078 +2.43 +2.74
2026-04-02 88.88 90.44 87.13 88.69 491,679 -1.73 -1.91
2026-04-01 89.65 92.19 89.65 90.42 578,362 +0.79 +0.88
2026-03-31 85.62 89.99 84.50 89.63 996,564 +5.75 +6.86
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 95.88
On 2026-04-08		 88.38
On 2026-04-06		 5.50 6.20 95.88
On 2026-04-08		 92.08
On 2026-04-09		 -3.96 92.68
10D 95.88
On 2026-04-08		 83.51
On 2026-03-30		 5.84 6.61 88.92
On 2026-03-27		 83.51
On 2026-03-30		 -6.08 90.16
20D 95.88
On 2026-04-08		 83.51
On 2026-03-30		 3.57 3.94 95.18
On 2026-03-24		 83.51
On 2026-03-30		 -12.26 90.95
WTD 95.88
On 2026-04-08		 88.38
On 2026-04-06		 5.50 6.20 95.88
On 2026-04-08		 92.08
On 2026-04-09		 -3.96 92.68
MTD 95.88
On 2026-04-08		 87.13
On 2026-04-02		 4.56 5.09 92.19
On 2026-04-01		 87.13
On 2026-04-02		 -5.49 91.78
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

41.38 +0.09 +0.22 170,094
ITRI

Itron Inc.

94.19 -0.91 -0.96 337,519