ITRI: Itron Inc.

As of Wednesday, August 12th, 2026

$ 102.61

-0.72 -0.70%

Open: 103.77
High: 104.09
Low: 101.56
Volume: 378,599
Previous Close on Tuesday, August 11th, 2026

$ 103.33

+0.70 +0.68%

Open: 102.63
High: 104.66
Low: 102.17
Volume: 322,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 103.77 104.09 101.56 102.61 378,599 -0.72 -0.70
2026-08-11 102.63 104.66 102.17 103.33 322,549 +0.70 +0.68
2026-08-10 103.09 103.75 102.19 102.63 432,337 -1.12 -1.08
2026-08-07 102.82 104.06 102.48 103.75 371,122 +0.93 +0.90
2026-08-06 104.89 106.13 102.29 102.82 501,816 -2.75 -2.60
2026-08-05 106.57 107.00 103.55 105.57 816,119 -0.72 -0.68
2026-08-04 101.71 106.78 100.52 106.29 1,263,729 +5.34 +5.29
2026-08-03 100.23 102.04 100.08 100.95 91,334 +1.29 +1.29
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 106.13
On 2026-08-06		 101.56
On 2026-08-12		 -2.96 -2.80 106.13
On 2026-08-06		 101.56
On 2026-08-12		 -4.31 103.03
10D 107.00
On 2026-08-05		 97.03
On 2026-07-30		 0.28 0.27 107.00
On 2026-08-05		 101.56
On 2026-08-12		 -5.08 102.65
20D 108.20
On 2026-07-28		 81.13
On 2026-07-27		 18.62 22.17 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 95.62
WTD 104.66
On 2026-08-11		 101.56
On 2026-08-12		 -1.14 -1.10 104.66
On 2026-08-11		 101.56
On 2026-08-12		 -2.96 102.86
MTD 107.00
On 2026-08-05		 100.08
On 2026-08-03		 2.95 2.96 107.00
On 2026-08-05		 101.56
On 2026-08-12		 -5.08 103.49
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
MUB

iShares National AMT-Free Muni Bond ETF

105.98 +0.05 +0.05 4,501,672
AEE

Ameren Corporation

108.82 +1.00 +0.93 1,468,415
ITRI

Itron Inc.

102.61 -0.72 -0.70 378,599