ITRI: Itron Inc.
$ 94.23 |
|
-0.87 -0.91% |
|
| Open: | 95.12 |
| High: | 95.34 |
| Low: | 94.16 |
| Volume: | 380,412 |
$ 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 |
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 |
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 |