ITRI: Itron Inc.

As of Monday, September 21st, 2026

$ 92.43

+1.99 +2.20%

Open: 91.20
High: 92.88
Low: 90.33
Volume: 750,724
Previous Close on Friday, September 18th, 2026

$ 90.44

-0.94 -1.03%

Open: 91.83
High: 91.86
Low: 89.93
Volume: 1,568,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 91.20 92.88 90.33 92.43 750,724 +1.99 +2.20
2026-09-18 91.83 91.86 89.93 90.44 1,568,900 -0.94 -1.03
2026-09-17 93.59 93.59 91.00 91.38 343,207 -0.76 -0.82
2026-09-16 92.60 94.16 91.29 92.14 426,739 -0.16 -0.17
2026-09-15 91.94 92.56 90.94 92.30 588,472 +0.41 +0.45
2026-09-14 92.19 93.27 91.55 91.89 474,643 -1.66 -1.77
2026-09-11 94.43 94.75 93.34 93.55 359,575 0.00 0.00
2026-09-10 93.46 94.32 92.68 93.55 42,294 -1.10 -1.16
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 94.16
On 2026-09-16		 89.93
On 2026-09-18		 0.54 0.59 94.16
On 2026-09-16		 89.93
On 2026-09-18		 -4.50 91.74
10D 97.64
On 2026-09-08		 89.93
On 2026-09-18		 -4.58 -4.72 97.64
On 2026-09-08		 89.93
On 2026-09-18		 -7.90 92.89
20D 100.77
On 2026-08-24		 89.93
On 2026-09-18		 -7.60 -7.60 100.77
On 2026-08-24		 89.93
On 2026-09-18		 -10.76 95.14
WTD 92.88
On 2026-09-21		 90.33
On 2026-09-21		 1.99 2.20 -- -- -- 92.43
MTD 99.04
On 2026-09-03		 89.93
On 2026-09-18		 -4.58 -4.72 99.04
On 2026-09-03		 89.93
On 2026-09-18		 -9.20 93.76
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

92.43 +1.99 +2.20 750,724