ITRI: Itron Inc.

As of Tuesday, December 30th, 2025

$ 94.23

-0.87 -0.91%

Open: 95.12
High: 95.34
Low: 94.16
Volume: 380,412
Previous Close on Monday, December 29th, 2025

$ 95.10

-1.36 -1.41%

Open: 96.46
High: 97.09
Low: 94.88
Volume: 403,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 95.12 95.34 94.16 94.23 380,412 -0.87 -0.91
2025-12-29 96.46 97.09 94.88 95.10 403,148 -1.36 -1.41
2025-12-26 95.91 96.58 95.54 96.46 221,562 +0.54 +0.56
2025-12-24 95.97 96.68 95.81 95.92 111,243 +0.12 +0.13
2025-12-23 95.41 96.48 94.73 95.80 629,466 +0.22 +0.23
2025-12-22 95.81 97.08 94.93 95.58 546,328 -0.66 -0.69
2025-12-19 94.52 96.56 94.50 96.24 1,728,638 +1.68 +1.78
2025-12-18 95.94 96.54 93.86 94.56 520,892 -0.10 -0.11
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 97.09
On 2025-12-29		 94.16
On 2025-12-30		 -1.35 -1.41 97.09
On 2025-12-29		 94.16
On 2025-12-30		 -3.02 95.50
10D 97.22
On 2025-12-17		 93.86
On 2025-12-18		 -0.99 -1.04 97.22
On 2025-12-17		 93.86
On 2025-12-18		 -3.46 95.39
20D 100.20
On 2025-12-05		 93.86
On 2025-12-18		 -3.12 -3.20 100.20
On 2025-12-05		 93.86
On 2025-12-18		 -6.33 96.35
WTD 97.09
On 2025-12-29		 94.16
On 2025-12-30		 -2.23 -2.31 97.09
On 2025-12-29		 94.16
On 2025-12-30		 -3.02 94.67
MTD 100.20
On 2025-12-05		 93.86
On 2025-12-18		 -3.12 -3.20 100.20
On 2025-12-05		 93.86
On 2025-12-18		 -6.33 96.35
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
SHV

iShares Short Treasury Bond ETF

110.12 +0.01 +0.01 2,117,823
AIG

American International Group Inc.

86.13 -0.35 -0.40 1,711,411
VMI

Valmont Industries Inc.

407.47 -1.63 -0.40 99,483
BDX

Becton Dickinson and Co

195.64 +0.48 +0.25 760,281
ITRI

Itron Inc.

94.23 -0.87 -0.91 380,412