ITRI: Itron Inc.

As of Friday, May 1st, 2026

$ 85.40

+1.60 +1.91%

Open: 84.95
High: 85.94
Low: 83.62
Volume: 557,572
Previous Close on Thursday, April 30th, 2026

$ 83.80

+1.11 +1.34%

Open: 83.90
High: 86.05
Low: 81.90
Volume: 1,133,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 84.95 85.94 83.62 85.40 557,572 +1.60 +1.91
2026-04-30 83.90 86.05 81.90 83.80 1,133,984 +1.11 +1.34
2026-04-29 85.77 86.02 81.70 82.69 1,504,663 -4.31 -4.95
2026-04-28 86.25 87.58 78.53 87.00 3,076,001 +0.08 +0.09
2026-04-27 89.03 89.66 85.00 86.92 1,971,275 -1.63 -1.84
2026-04-24 88.60 89.14 87.42 88.55 609,264 -0.01 -0.01
2026-04-23 89.84 90.25 87.55 88.56 875,994 -1.12 -1.25
2026-04-22 95.44 95.44 88.06 89.68 1,486,057 -4.48 -4.76
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 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -3.15 -3.56 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -12.41 85.16
10D 98.59
On 2026-04-20		 78.53
On 2026-04-28		 -13.03 -13.24 98.59
On 2026-04-20		 78.53
On 2026-04-28		 -20.35 88.44
20D 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -3.29 -3.71 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -21.86 91.58
WTD 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -3.15 -3.56 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -12.41 85.16
MTD 85.94
On 2026-05-01		 83.62
On 2026-05-01		 1.60 1.91 -- -- -- 85.40
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

3.26 +0.07 +2.19 206,885
ITRI

Itron Inc.

85.40 +1.60 +1.91 557,572