ITRI: Itron Inc.

As of Friday, March 20th, 2026

$ 91.28

-1.41 -1.52%

Open: 94.15
High: 94.16
Low: 90.20
Volume: 2,734,298
Previous Close on Thursday, March 19th, 2026

$ 92.69

+0.90 +0.98%

Open: 91.73
High: 93.97
Low: 90.62
Volume: 920,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 94.15 94.16 90.20 91.28 2,734,298 -1.41 -1.52
2026-03-19 91.73 93.97 90.62 92.69 920,674 +0.90 +0.98
2026-03-18 92.17 94.40 91.61 91.79 579,053 -0.52 -0.56
2026-03-17 92.13 93.23 91.37 92.31 787,365 +1.03 +1.13
2026-03-16 91.00 91.99 90.21 91.28 722,651 +1.28 +1.42
2026-03-13 90.80 91.62 89.28 90.00 539,878 -0.62 -0.68
2026-03-12 90.58 91.29 89.80 90.62 552,497 -1.34 -1.46
2026-03-11 92.61 94.13 91.00 91.96 476,936 -1.08 -1.16
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 94.40
On 2026-03-18		 90.20
On 2026-03-20		 1.28 1.42 94.40
On 2026-03-18		 90.20
On 2026-03-20		 -4.45 91.87
10D 96.71
On 2026-03-10		 89.28
On 2026-03-13		 0.03 0.03 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -7.69 92.12
20D 99.58
On 2026-02-23		 89.28
On 2026-03-13		 -8.26 -8.30 99.58
On 2026-02-23		 89.28
On 2026-03-13		 -10.34 93.26
WTD 94.40
On 2026-03-18		 90.20
On 2026-03-20		 1.28 1.42 94.40
On 2026-03-18		 90.20
On 2026-03-20		 -4.45 91.87
MTD 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -2.67 -2.84 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -7.69 92.33
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

40.24 -1.40 -3.36 1,094,262
ITRI

Itron Inc.

91.28 -1.41 -1.52 2,734,298