ITRI: Itron Inc.

As of Monday, February 9th, 2026

$ 104.48

+0.43 +0.41%

Open: 103.50
High: 105.89
Low: 103.50
Volume: 471,728
Previous Close on Friday, February 6th, 2026

$ 104.05

+4.49 +4.51%

Open: 100.49
High: 104.44
Low: 100.49
Volume: 593,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 103.50 105.89 103.50 104.48 471,728 +0.43 +0.41
2026-02-06 100.49 104.44 100.49 104.05 593,719 +4.49 +4.51
2026-02-05 101.79 101.79 97.75 99.56 490,506 -2.38 -2.33
2026-02-04 101.72 103.44 101.14 101.94 560,095 +0.83 +0.82
2026-02-03 100.45 102.41 99.91 101.11 557,391 +0.66 +0.66
2026-02-02 99.84 101.33 98.16 100.45 486,741 +1.37 +1.38
2026-01-30 99.40 99.94 97.98 99.08 472,818 -1.11 -1.11
2026-01-29 99.77 101.37 98.09 100.19 401,777 +0.98 +0.99
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 105.89
On 2026-02-09		 97.75
On 2026-02-05		 4.03 4.01 103.44
On 2026-02-04		 97.75
On 2026-02-05		 -5.50 102.23
10D 105.89
On 2026-02-09		 97.17
On 2026-01-27		 6.10 6.20 103.48
On 2026-01-28		 97.75
On 2026-02-05		 -5.53 100.91
20D 105.89
On 2026-02-09		 96.31
On 2026-01-20		 5.17 5.21 103.48
On 2026-01-28		 97.75
On 2026-02-05		 -5.53 99.83
WTD 105.89
On 2026-02-09		 103.50
On 2026-02-09		 0.43 0.41 -- -- -- 104.48
MTD 105.89
On 2026-02-09		 97.75
On 2026-02-05		 5.40 5.45 103.44
On 2026-02-04		 97.75
On 2026-02-05		 -5.50 101.93
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

49.39 +0.53 +1.08 116,396
FOXA

Twenty First Century Foc Inc. Class A

62.85 -1.93 -2.98 5,386,213
POST

Post Holdings Inc.

113.94 -0.67 -0.58 1,852,080
SYY

Sysco Corporation

86.47 -0.06 -0.07 3,761,553
ITRI

Itron Inc.

104.48 +0.43 +0.41 471,728