ITRI: Itron Inc.

As of Wednesday, November 19th, 2025

$ 95.14

-1.13 -1.17%

Open: 96.16
High: 97.43
Low: 94.43
Volume: 491,046
Previous Close on Tuesday, November 18th, 2025

$ 96.27

-0.94 -0.97%

Open: 97.28
High: 98.88
Low: 96.00
Volume: 1,020,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 96.16 97.43 94.43 95.14 491,046 -1.13 -1.17
2025-11-18 97.28 98.88 96.00 96.27 1,020,999 -0.94 -0.97
2025-11-17 98.87 100.44 96.84 97.21 705,038 -1.25 -1.27
2025-11-14 98.35 99.90 97.56 98.46 1,291,199 -1.01 -1.02
2025-11-13 103.93 104.48 98.92 99.47 1,033,985 -5.41 -5.16
2025-11-12 103.23 105.23 102.55 104.88 705,769 +1.44 +1.39
2025-11-11 102.28 104.14 100.76 103.44 693,171 +2.53 +2.51
2025-11-10 105.32 105.99 100.30 100.91 1,111,036 -4.38 -4.16
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 104.48
On 2025-11-13		 94.43
On 2025-11-19		 -9.74 -9.29 104.48
On 2025-11-13		 94.43
On 2025-11-19		 -9.61 97.31
10D 108.04
On 2025-11-06		 94.43
On 2025-11-19		 -12.01 -11.21 108.04
On 2025-11-06		 94.43
On 2025-11-19		 -12.60 100.71
20D 142.00
On 2025-10-30		 94.43
On 2025-11-19		 -37.30 -28.16 142.00
On 2025-10-30		 94.43
On 2025-11-19		 -33.50 110.75
WTD 100.44
On 2025-11-17		 94.43
On 2025-11-19		 -3.32 -3.37 100.44
On 2025-11-17		 94.43
On 2025-11-19		 -5.98 96.21
MTD 108.06
On 2025-11-04		 94.43
On 2025-11-19		 -5.19 -5.17 108.06
On 2025-11-04		 94.43
On 2025-11-19		 -12.61 102.12
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

49.43 -0.65 -1.30 243,768
IBM

International Business Machines Corporation

288.53 -1.42 -0.49 3,521,847
SPGI

S&P Global Inc.

490.80 +0.52 +0.11 1,509,298
C

Citigroup Inc.

99.83 +1.51 +1.54 8,306,171
ITRI

Itron Inc.

95.14 -1.13 -1.17 491,046