ITRI: Itron Inc.

As of Tuesday, January 20th, 2026

$ 96.81

-3.23 -3.23%

Open: 98.81
High: 99.66
Low: 96.31
Volume: 79,608
Previous Close on Friday, January 16th, 2026

$ 100.04

-0.87 -0.86%

Open: 100.92
High: 100.92
Low: 99.17
Volume: 298,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 98.81 99.66 96.31 96.81 789,991 -3.23 -3.23
2026-01-16 100.92 100.92 99.17 100.04 298,725 -0.87 -0.86
2026-01-15 99.62 101.83 99.22 100.91 759,367 +2.55 +2.59
2026-01-14 99.53 100.09 97.26 98.36 736,219 -0.92 -0.93
2026-01-13 97.80 100.18 97.47 99.28 602,993 +1.84 +1.89
2026-01-12 98.47 98.86 96.98 97.44 534,507 -1.87 -1.88
2026-01-09 98.91 100.00 97.69 99.31 720,862 +0.87 +0.88
2026-01-08 97.27 98.58 96.53 98.44 39,348 +1.19 +1.22
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
GIS

General Mills, Inc.

44.45 -0.06 -0.13 9,033,027
ETD

Ethan Allen Interiors Inc.

24.20 -0.46 -1.87 25,839
AIG

American International Group Inc.

72.44 -0.49 -0.67 4,151,099
BTI

British American Tobacco p.l.c.

56.32 -1.90 -3.26 5,937,029
ITRI

Itron Inc.

96.81 -3.23 -3.23 79,608