ITRI: Itron Inc.

As of Friday, May 22nd, 2026

$ 83.02

+1.17 +1.43%

Open: 82.32
High: 83.08
Low: 82.00
Volume: 598,242
Previous Close on Thursday, May 21st, 2026

$ 81.85

+0.50 +0.61%

Open: 80.88
High: 82.71
Low: 80.37
Volume: 655,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 82.32 83.08 82.00 83.02 598,242 +1.17 +1.43
2026-05-21 80.88 82.71 80.37 81.85 655,455 +0.50 +0.61
2026-05-20 78.34 81.79 77.85 81.35 846,484 +3.33 +4.27
2026-05-19 80.50 80.93 77.77 78.02 756,402 -2.78 -3.44
2026-05-18 80.67 81.13 79.09 80.80 778,349 +1.56 +1.97
2026-05-15 80.84 81.50 79.20 79.24 70,804 -2.29 -2.81
2026-05-14 82.94 83.47 80.89 81.53 720,985 -0.69 -0.84
2026-05-13 81.57 82.71 80.50 82.22 544,308 +0.96 +1.18
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 83.08
On 2026-05-22		 77.77
On 2026-05-19		 3.78 4.77 81.13
On 2026-05-18		 77.77
On 2026-05-19		 -4.14 81.01
10D 83.47
On 2026-05-14		 77.77
On 2026-05-19		 1.15 1.40 83.47
On 2026-05-14		 77.77
On 2026-05-19		 -6.83 81.10
20D 89.66
On 2026-04-27		 77.77
On 2026-05-19		 -5.53 -6.25 89.66
On 2026-04-27		 77.77
On 2026-05-19		 -13.26 82.57
WTD 83.08
On 2026-05-22		 77.77
On 2026-05-19		 3.78 4.77 81.13
On 2026-05-18		 77.77
On 2026-05-19		 -4.14 81.01
MTD 86.93
On 2026-05-06		 77.77
On 2026-05-19		 -0.78 -0.93 86.93
On 2026-05-06		 77.77
On 2026-05-19		 -10.54 81.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

83.02 +1.17 +1.43 598,242