ITRI: Itron Inc.

As of Friday, September 11th, 2026

$ 93.55

-- 0 0%

Open: 94.43
High: 94.75
Low: 93.34
Volume: 359,575
Previous Close on Thursday, September 10th, 2026

$ 93.55

-1.10 -1.16%

Open: 93.46
High: 94.32
Low: 92.68
Volume: 42,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 94.43 94.75 93.34 93.55 359,575 0.00 0.00
2026-09-10 93.46 94.32 92.68 93.55 42,294 -1.10 -1.16
2026-09-09 95.67 96.58 94.44 94.65 480,306 -1.92 -1.99
2026-09-08 96.54 97.64 95.70 96.57 501,166 -0.44 -0.45
2026-09-04 95.07 97.01 93.81 97.01 618,872 +1.46 +1.53
2026-09-03 97.36 99.04 95.47 95.55 481,957 -0.57 -0.59
2026-09-02 95.10 96.98 95.07 96.12 271,359 +1.02 +1.07
2026-09-01 96.20 96.21 94.47 95.10 374,779 -1.91 -1.97
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 97.64
On 2026-09-08		 92.68
On 2026-09-10		 -2.00 -2.09 97.64
On 2026-09-08		 92.68
On 2026-09-10		 -5.08 95.07
10D 99.94
On 2026-08-28		 92.68
On 2026-09-10		 -5.72 -5.76 99.94
On 2026-08-28		 92.68
On 2026-09-10		 -7.26 95.66
20D 102.92
On 2026-08-14		 92.68
On 2026-09-10		 -9.17 -8.93 102.92
On 2026-08-14		 92.68
On 2026-09-10		 -9.95 97.39
WTD 97.64
On 2026-09-08		 92.68
On 2026-09-10		 -3.46 -3.57 97.64
On 2026-09-08		 92.68
On 2026-09-10		 -5.08 94.58
MTD 99.04
On 2026-09-03		 92.68
On 2026-09-10		 -3.46 -3.57 99.04
On 2026-09-03		 92.68
On 2026-09-10		 -6.42 95.26
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AMGN

Amgen Inc.

377.35 -5.12 -1.34 2,195,446
ITRI

Itron Inc.

93.55 0.00 0.00 359,575