ITRI: Itron Inc.

As of Tuesday, September 1st, 2026

$ 95.10

-1.91 -1.97%

Open: 96.20
High: 96.21
Low: 94.47
Volume: 374,779
Previous Close on Monday, August 31st, 2026

$ 97.01

-0.52 -0.53%

Open: 97.33
High: 98.50
Low: 96.18
Volume: 461,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 96.20 96.21 94.47 95.10 374,779 -1.91 -1.97
2026-08-31 97.33 98.50 96.18 97.01 461,758 -0.52 -0.53
2026-08-28 99.27 99.94 96.82 97.53 302,722 -1.74 -1.75
2026-08-27 98.98 99.98 98.38 99.27 326,572 +0.41 +0.41
2026-08-26 98.70 100.21 98.14 98.86 377,884 +0.13 +0.13
2026-08-25 99.99 99.99 97.07 98.73 59,434 +0.04 +0.04
2026-08-24 99.96 100.77 98.35 98.69 278,515 -1.34 -1.34
2026-08-21 98.87 100.33 97.95 100.03 546,838 +1.60 +1.63
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 100.21
On 2026-08-26		 94.47
On 2026-09-01		 -3.63 -3.68 100.21
On 2026-08-26		 94.47
On 2026-09-01		 -5.73 97.55
10D 100.77
On 2026-08-24		 94.47
On 2026-09-01		 -1.08 -1.12 100.77
On 2026-08-24		 94.47
On 2026-09-01		 -6.25 98.25
20D 107.00
On 2026-08-05		 94.47
On 2026-09-01		 -11.19 -10.53 107.00
On 2026-08-05		 94.47
On 2026-09-01		 -11.71 100.21
WTD 98.50
On 2026-08-31		 94.47
On 2026-09-01		 -2.43 -2.49 98.50
On 2026-08-31		 94.47
On 2026-09-01		 -4.09 96.06
MTD 96.21
On 2026-09-01		 94.47
On 2026-09-01		 -1.91 -1.97 -- -- -- 95.10
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
BFH

Bread Financial Holdings Inc.

102.05 -2.42 -2.32 360,397
ITRI

Itron Inc.

95.10 -1.91 -1.97 374,779