ITRI: Itron Inc.

As of Friday, February 27th, 2026

$ 93.95

-2.13 -2.22%

Open: 95.21
High: 95.57
Low: 92.65
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 96.08

-1.07 -1.10%

Open: 97.77
High: 98.06
Low: 95.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 95.21 95.57 92.65 93.95 0 -2.13 -2.22
2026-02-26 97.77 98.06 95.05 96.08 0 -1.07 -1.10
2026-02-25 97.84 98.53 95.00 97.15 0 -0.69 -0.71
2026-02-24 95.20 99.00 93.77 97.84 0 +2.63 +2.76
2026-02-23 96.25 99.58 93.69 95.21 0 -4.33 -4.35
2026-02-20 99.11 104.53 97.41 99.54 1,723,972 +0.43 +0.43
2026-02-19 99.41 100.81 98.03 99.11 1,048,725 -0.47 -0.47
2026-02-18 99.02 100.96 97.38 99.58 1,968,304 +3.15 +3.27
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 99.58
On 2026-02-23		 92.65
On 2026-02-27		 -5.59 -5.62 99.58
On 2026-02-23		 92.65
On 2026-02-27		 -6.96 96.05
10D 104.53
On 2026-02-20		 88.57
On 2026-02-13		 -1.79 -1.87 104.53
On 2026-02-20		 92.65
On 2026-02-27		 -11.36 96.43
20D 107.19
On 2026-02-11		 88.57
On 2026-02-13		 -6.24 -6.23 107.19
On 2026-02-11		 88.57
On 2026-02-13		 -17.37 98.80
WTD 99.58
On 2026-02-23		 92.65
On 2026-02-27		 -5.59 -5.62 99.58
On 2026-02-23		 92.65
On 2026-02-27		 -6.96 96.05
MTD 107.19
On 2026-02-11		 88.57
On 2026-02-13		 -5.13 -5.18 107.19
On 2026-02-11		 88.57
On 2026-02-13		 -17.37 98.79
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

93.95 -2.13 -2.22