ITRI: Itron Inc.

As of Friday, July 25th, 2025

$ 135.97

+1.98 +1.48%

Open: 134.67
High: 136.17
Low: 133.72
Volume: 533,381
Previous Close on Thursday, July 24th, 2025

$ 133.99

-1.55 -1.14%

Open: 135.34
High: 135.87
Low: 133.72
Volume: 328,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 134.67 136.17 133.72 135.97 533,381 +1.98 +1.48
2025-07-24 135.34 135.87 133.72 133.99 328,016 -1.55 -1.14
2025-07-23 134.97 136.00 134.62 135.54 299,399 +0.70 +0.52
2025-07-22 137.09 137.09 134.22 134.84 475,793 -1.79 -1.31
2025-07-21 136.63 137.99 136.37 136.63 517,467 +0.24 +0.18
2025-07-18 137.37 137.54 135.77 136.39 296,500 -0.22 -0.16
2025-07-17 136.21 137.68 135.30 136.61 1,068,200 +0.48 +0.35
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

135.97 +1.98 +1.48 533,381