ITRI: Itron Inc.
$ 85.11 |
|
+0.62 +0.73% |
|
| Open: | 84.58 |
| High: | 86.73 |
| Low: | 83.90 |
| Volume: | 680,885 |
$ 84.49
-2.04 -2.36%
| Open: | 86.55 |
| High: | 88.62 |
| Low: | 84.45 |
| Volume: | 8,979 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 84.58 | 86.73 | 83.90 | 85.11 | 680,885 | +0.62 | +0.73 |
| 2026-07-01 | 86.55 | 88.62 | 84.45 | 84.49 | 8,979 | -2.04 | -2.36 |
| 2026-06-30 | 83.89 | 86.72 | 83.51 | 86.53 | 42,034 | +2.81 | +3.36 |
| 2026-06-29 | 83.92 | 85.97 | 82.88 | 83.72 | 646,837 | -0.15 | -0.18 |
| 2026-06-26 | 82.03 | 84.41 | 82.03 | 83.87 | 1,826,010 | +0.92 | +1.11 |
| 2026-06-25 | 82.07 | 83.39 | 81.65 | 82.95 | 925,509 | +1.34 | +1.64 |
| 2026-06-24 | 81.10 | 83.54 | 81.10 | 81.61 | 433,921 | +0.51 | +0.63 |
| 2026-06-23 | 80.94 | 81.99 | 80.40 | 81.10 | 480,059 | -0.66 | -0.81 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.62 On 2026-07-01 |
82.03 On 2026-06-26 |
2.16 | 2.60 | 88.62 On 2026-07-01 |
83.90 On 2026-07-02 |
-5.33 | 84.74 |
| 10D | 88.62 On 2026-07-01 |
79.47 On 2026-06-18 |
5.85 | 7.38 | 88.62 On 2026-07-01 |
83.90 On 2026-07-02 |
-5.33 | 83.20 |
| 20D | 88.62 On 2026-07-01 |
78.50 On 2026-06-10 |
2.99 | 3.64 | 83.56 On 2026-06-09 |
78.50 On 2026-06-10 |
-6.05 | 81.96 |
| WTD | 88.62 On 2026-07-01 |
82.88 On 2026-06-29 |
1.24 | 1.48 | 88.62 On 2026-07-01 |
83.90 On 2026-07-02 |
-5.33 | 84.96 |
| MTD | 88.62 On 2026-07-01 |
83.90 On 2026-07-02 |
-1.42 | -1.64 | 88.62 On 2026-07-01 |
83.90 On 2026-07-02 |
-5.33 | 84.80 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,900.07 | +594.83 | +1.14 | 540,029,855 |
|
DJTA
Dow Jones Transportation Average |
22,015.11 | +55.35 | +0.25 | 59,196,194 |
|
SPX
S&P 500 Index |
7,483.24 | +0.01 | +0.00 | |
|
OEX
S&P 100 Index |
3,671.55 | +6.80 | +0.19 | |
|
NDX
NASDAQ 100 Index |
29,329.21 | -479.92 | -1.61 | |
|
NYA
NYSE Composite Index |
23,957.08 | +219.90 | +0.93 | |
|
XAX
NYSE AMEX Composite Index |
7,857.26 | +143.37 | +1.86 | |
|
RUI
RUSSELL 1000 Index |
4,084.45 | +0.12 | +0.00 | |
|
RUT
Russell 2000 Index |
2,996.11 | -16.48 | -0.55 | |
|
RUA
Russell 3000 Index |
4,268.21 | -0.89 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.16 | -0.43 | -2.59 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.16 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.51 | -0.12 | -0.55 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.05 | -0.11 | -0.57 |