ITRI: Itron Inc.
$ 99.21 |
|
+0.21 +0.21% |
|
| Open: | 103.20 |
| High: | 103.48 |
| Low: | 97.88 |
| Volume: | 599,913 |
$ 99.00
+0.62 +0.63%
| Open: | 98.60 |
| High: | 99.06 |
| Low: | 97.17 |
| Volume: | 306,625 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 103.20 | 103.48 | 97.88 | 99.21 | 599,913 | +0.21 | +0.21 |
| 2026-01-27 | 98.60 | 99.06 | 97.17 | 99.00 | 306,625 | +0.62 | +0.63 |
| 2026-01-26 | 98.39 | 99.20 | 97.66 | 98.38 | 450,476 | +0.71 | +0.73 |
| 2026-01-23 | 100.18 | 100.44 | 97.56 | 97.67 | 498,941 | -2.02 | -2.03 |
| 2026-01-22 | 100.12 | 101.21 | 98.23 | 99.69 | 322,673 | +0.70 | +0.71 |
| 2026-01-21 | 97.98 | 99.65 | 97.00 | 98.99 | 547,113 | +2.18 | +2.25 |
| 2026-01-20 | 98.81 | 99.66 | 96.31 | 96.81 | 789,991 | -3.23 | -3.23 |
| 2026-01-16 | 100.92 | 100.92 | 99.17 | 100.04 | 298,725 | -0.87 | -0.86 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 103.48 On 2026-01-28 |
97.17 On 2026-01-27 |
0.22 | 0.22 | 101.21 On 2026-01-22 |
97.17 On 2026-01-27 |
-3.99 | 98.79 |
| 10D | 103.48 On 2026-01-28 |
96.31 On 2026-01-20 |
-0.07 | -0.07 | 101.83 On 2026-01-15 |
96.31 On 2026-01-20 |
-5.42 | 98.91 |
| 20D | 103.48 On 2026-01-28 |
92.69 On 2025-12-31 |
4.11 | 4.32 | 101.83 On 2026-01-15 |
96.31 On 2026-01-20 |
-5.42 | 97.84 |
| WTD | 103.48 On 2026-01-28 |
97.17 On 2026-01-27 |
1.54 | 1.58 | 99.20 On 2026-01-26 |
97.17 On 2026-01-27 |
-2.05 | 98.86 |
| MTD | 103.48 On 2026-01-28 |
93.30 On 2026-01-02 |
6.35 | 6.84 | 101.83 On 2026-01-15 |
96.31 On 2026-01-20 |
-5.42 | 98.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |