ITRI: Itron Inc.

As of Wednesday, October 28th, 2026

$ 92.59

-1.41 -1.50%

Open: 93.13
High: 94.24
Low: 90.79
Volume: 968,088
Previous Close on Tuesday, October 27th, 2026

$ 94.00

+6.27 +7.15%

Open: 87.63
High: 95.00
Low: 85.26
Volume: 1,338,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 93.13 94.24 90.79 92.59 968,088 -1.41 -1.50
2026-10-27 87.63 95.00 85.26 94.00 1,338,556 +6.27 +7.15
2026-10-26 87.65 88.47 85.07 87.73 1,119,881 +0.08 +0.09
2026-10-23 87.29 88.47 85.93 87.65 640,091 -0.52 -0.59
2026-10-22 84.15 88.33 83.91 88.17 952,643 +3.16 +3.72
2026-10-21 84.74 85.29 83.52 85.01 923,727 +0.39 +0.46
2026-10-20 81.75 85.18 81.37 84.62 733,407 +2.31 +2.81
2026-10-19 83.58 84.99 81.16 82.31 599,828 -0.73 -0.88
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 95.00
On 2026-10-27		 83.91
On 2026-10-22		 7.58 8.92 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 90.03
10D 95.00
On 2026-10-27		 81.16
On 2026-10-19		 8.17 9.68 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 86.99
20D 95.00
On 2026-10-27		 81.16
On 2026-10-19		 6.25 7.24 88.92
On 2026-10-06		 81.16
On 2026-10-19		 -8.73 86.54
WTD 95.00
On 2026-10-27		 85.07
On 2026-10-26		 4.94 5.64 95.00
On 2026-10-27		 90.79
On 2026-10-28		 -4.44 91.44
MTD 95.00
On 2026-10-27		 81.16
On 2026-10-19		 6.25 7.24 88.92
On 2026-10-06		 81.16
On 2026-10-19		 -8.73 86.54
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
NI

NiSource Inc.

43.87 -0.57 -1.29 8,826,342
EOG

EOG Resources, Inc.

160.92 -0.18 -0.11 1,868,031
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

282.35 +0.57 +0.20 4,037
AMGN

Amgen Inc.

451.83 -0.12 -0.03 2,810,738
ITRI

Itron Inc.

92.59 -1.41 -1.50 968,088