ITRI: Itron Inc.

As of Thursday, July 23rd, 2026

$ 83.93

+0.72 +0.87%

Open: 83.04
High: 84.50
Low: 81.64
Volume: 476,084
Previous Close on Wednesday, July 22nd, 2026

$ 83.21

-0.93 -1.11%

Open: 83.81
High: 84.99
Low: 82.74
Volume: 736,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 83.04 84.50 81.64 83.93 476,084 +0.72 +0.87
2026-07-22 83.81 84.99 82.74 83.21 736,063 -0.93 -1.11
2026-07-21 84.74 86.10 84.06 84.14 404,784 -0.23 -0.27
2026-07-20 86.48 86.94 83.67 84.37 663,812 -1.62 -1.88
2026-07-17 85.00 86.51 84.65 85.99 480,932 +0.09 +0.10
2026-07-16 83.50 86.00 83.50 85.90 43,271 +1.91 +2.27
2026-07-15 83.68 84.93 82.85 83.99 380,851 +0.53 +0.64
2026-07-14 84.00 84.32 83.15 83.46 291,314 +0.07 +0.08
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 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -1.97 -2.29 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -6.09 84.33
10D 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -1.06 -1.25 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -6.09 84.35
20D 88.66
On 2026-07-06		 81.64
On 2026-07-23		 2.32 2.84 88.66
On 2026-07-06		 81.64
On 2026-07-23		 -7.92 84.52
WTD 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -2.06 -2.40 86.94
On 2026-07-20		 81.64
On 2026-07-23		 -6.09 83.91
MTD 88.66
On 2026-07-06		 81.64
On 2026-07-23		 -2.60 -3.00 88.66
On 2026-07-06		 81.64
On 2026-07-23		 -7.92 84.58
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

52.22 +0.37 +0.71 549,434
SYY

Sysco Corporation

81.73 -0.39 -0.47 2,165,776
DUST

Direxion Daily Gold Miners Bear 3X Shares

62.59 +2.72 +4.54 461,909
AIG

American International Group Inc.

78.16 -0.09 -0.12 3,502,639
ITRI

Itron Inc.

83.93 +0.72 +0.87 476,084