ITRI: Itron Inc.

As of Friday, June 12th, 2026

$ 80.56

-0.16 -0.20%

Open: 81.02
High: 81.92
Low: 80.04
Volume: 476,652
Previous Close on Thursday, June 11th, 2026

$ 80.72

+1.04 +1.31%

Open: 79.97
High: 81.02
Low: 78.80
Volume: 517,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 81.02 81.92 80.04 80.56 476,652 -0.16 -0.20
2026-06-11 79.97 81.02 78.80 80.72 517,026 +1.04 +1.31
2026-06-10 81.75 82.22 78.50 79.68 489,361 -2.66 -3.23
2026-06-09 82.00 83.56 80.31 82.34 64,109 +0.54 +0.66
2026-06-08 80.43 82.70 80.12 81.80 615,993 +1.73 +2.16
2026-06-05 80.73 82.40 78.79 80.07 883,073 -0.98 -1.21
2026-06-04 82.49 82.60 80.39 81.05 622,009 -1.07 -1.30
2026-06-03 83.40 83.40 81.72 82.12 531,565 -1.82 -2.16
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 83.56
On 2026-06-09		 78.50
On 2026-06-10		 0.49 0.61 83.56
On 2026-06-09		 78.50
On 2026-06-10		 -6.05 81.02
10D 85.34
On 2026-06-01		 78.50
On 2026-06-10		 -1.92 -2.33 85.34
On 2026-06-01		 78.50
On 2026-06-10		 -8.01 81.71
20D 86.77
On 2026-05-28		 77.77
On 2026-05-19		 -0.97 -1.19 86.77
On 2026-05-28		 78.50
On 2026-06-10		 -9.53 81.86
WTD 83.56
On 2026-06-09		 78.50
On 2026-06-10		 0.49 0.61 83.56
On 2026-06-09		 78.50
On 2026-06-10		 -6.05 81.02
MTD 85.34
On 2026-06-01		 78.50
On 2026-06-10		 -1.92 -2.33 85.34
On 2026-06-01		 78.50
On 2026-06-10		 -8.01 81.71
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

12.28 +0.14 +1.15 5,985,028
DUST

Direxion Daily Gold Miners Bear 3X Shares

58.57 -3.48 -5.61 899,058
AEE

Ameren Corporation

109.00 +0.75 +0.69 1,331,525
BFH

Bread Financial Holdings Inc.

101.71 +0.08 +0.08 620,239
ITRI

Itron Inc.

80.56 -0.16 -0.20 476,652