ITRI: Itron Inc.

As of Friday, October 30th, 2026

$ 95.82

+1.13 +1.19%

Open: 94.10
High: 96.26
Low: 93.74
Volume: 710,738
Previous Close on Thursday, October 29th, 2026

$ 94.69

+2.10 +2.27%

Open: 93.00
High: 94.75
Low: 91.70
Volume: 858,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 94.10 96.26 93.74 95.82 710,738 +1.13 +1.19
2026-10-29 93.00 94.75 91.70 94.69 858,895 +2.10 +2.27
2026-10-28 93.13 94.24 90.79 92.59 968,088 -1.96 -2.07
2026-10-27 87.63 95.00 85.26 94.55 1,338,556 +6.82 +7.77
2026-10-26 87.65 88.47 85.07 87.73 1,119,881 +0.08 +0.09
2026-10-23 87.29 88.47 85.93 87.65 640,091 -0.52 -0.59
2026-10-22 84.15 88.33 83.91 88.17 952,643 +3.16 +3.72
2026-10-21 84.74 85.29 83.52 85.01 923,727 +0.39 +0.46
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 96.26
On 2026-10-30		 85.07
On 2026-10-26		 8.17 9.32 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 93.08
10D 96.26
On 2026-10-30		 81.16
On 2026-10-19		 12.78 15.39 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 89.30
20D 96.26
On 2026-10-30		 81.16
On 2026-10-19		 9.31 10.76 88.92
On 2026-10-06		 81.16
On 2026-10-19		 -8.73 87.45
WTD 96.26
On 2026-10-30		 85.07
On 2026-10-26		 8.17 9.32 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 93.08
MTD 96.26
On 2026-10-30		 81.16
On 2026-10-19		 9.48 10.98 88.92
On 2026-10-06		 81.16
On 2026-10-19		 -8.73 87.35
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

38.44 +2.73 +7.64 1,877,629
HAIN

The Hain Celestial Group Inc.

0.12 0.00 -2.44 1,568,319
MUB

iShares National AMT-Free Muni Bond ETF

104.18 +0.32 +0.31 6,508,397
ERIC

LM Ericsson Telefon

11.18 +0.04 +0.36 14,235,767
ITRI

Itron Inc.

95.82 +1.13 +1.19 710,738