ITRI: Itron Inc.
$ 85.57 |
|
-0.01 -0.01% |
|
| Open: | 85.52 |
| High: | 86.19 |
| Low: | 84.97 |
| Volume: | 354,874 |
$ 85.58
+1.35 +1.60%
| Open: | 84.25 |
| High: | 85.71 |
| Low: | 83.17 |
| Volume: | 438,708 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 85.52 | 86.19 | 84.97 | 85.57 | 354,874 | -0.01 | -0.01 |
| 2026-10-09 | 84.25 | 85.71 | 83.17 | 85.58 | 438,708 | +1.35 | +1.60 |
| 2026-10-08 | 84.95 | 85.24 | 83.25 | 84.23 | 393,723 | -1.35 | -1.58 |
| 2026-10-07 | 87.56 | 88.02 | 84.75 | 85.58 | 564,759 | -2.81 | -3.18 |
| 2026-10-06 | 88.28 | 88.92 | 87.41 | 88.39 | 684,563 | +0.60 | +0.68 |
| 2026-10-05 | 86.54 | 88.69 | 85.90 | 87.79 | 940,083 | +1.28 | +1.48 |
| 2026-10-02 | 87.47 | 87.86 | 85.79 | 86.51 | 574,174 | +0.27 | +0.31 |
| 2026-10-01 | 86.76 | 88.66 | 85.82 | 86.24 | 792,242 | -0.10 | -0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.92 On 2026-10-06 |
83.17 On 2026-10-09 |
-2.22 | -2.53 | 88.92 On 2026-10-06 |
83.17 On 2026-10-09 |
-6.47 | 85.87 |
| 10D | 89.29 On 2026-09-29 |
83.17 On 2026-10-09 |
-2.92 | -3.30 | 89.29 On 2026-09-29 |
83.17 On 2026-10-09 |
-6.85 | 86.36 |
| 20D | 94.16 On 2026-09-16 |
83.17 On 2026-10-09 |
-6.32 | -6.88 | 94.16 On 2026-09-16 |
83.17 On 2026-10-09 |
-11.67 | 88.84 |
| WTD | 86.19 On 2026-10-12 |
84.97 On 2026-10-12 |
-0.01 | -0.01 | -- | -- | -- | 85.57 |
| MTD | 88.92 On 2026-10-06 |
83.17 On 2026-10-09 |
-0.77 | -0.89 | 88.92 On 2026-10-06 |
83.17 On 2026-10-09 |
-6.47 | 86.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,850.55 | +195.60 | +0.38 | 307,464,899 |
|
DJTA
Dow Jones Transportation Average |
19,759.08 | -45.06 | -0.23 | 45,519,328 |
|
SPX
S&P 500 Index |
7,807.24 | -4.30 | -0.06 | |
|
OEX
S&P 100 Index |
3,893.72 | +0.18 | +0.00 | |
|
NDX
NASDAQ 100 Index |
30,664.70 | -218.45 | -0.71 | |
|
NYA
NYSE Composite Index |
23,990.73 | +51.63 | +0.22 | |
|
XAX
NYSE AMEX Composite Index |
8,195.03 | +22.66 | +0.28 | |
|
RUI
RUSSELL 1000 Index |
4,243.27 | -3.79 | -0.09 | |
|
RUT
Russell 2000 Index |
2,794.48 | -12.50 | -0.45 | |
|
RUA
Russell 3000 Index |
4,414.77 | -4.56 | -0.10 | |
|
VIX
CBOE Volatility Index |
15.21 | +0.37 | +2.49 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.67 | -0.06 | -0.28 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.95 | +0.09 | +0.45 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.93 | +0.16 | +0.90 |