ITRI: Itron Inc.
$ 96.18 |
|
-2.09 -2.13% |
|
| Open: | 97.99 |
| High: | 99.23 |
| Low: | 95.84 |
| Volume: | 757,865 |
$ 98.27
-0.02 -0.02%
| Open: | 98.44 |
| High: | 99.05 |
| Low: | 97.45 |
| Volume: | 370,899 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 97.99 | 99.23 | 95.84 | 96.18 | 757,865 | -2.09 | -2.13 |
| 2025-12-11 | 98.44 | 99.05 | 97.45 | 98.27 | 370,899 | -0.02 | -0.02 |
| 2025-12-10 | 96.64 | 98.82 | 95.73 | 98.29 | 535,758 | +1.82 | +1.89 |
| 2025-12-09 | 97.20 | 98.61 | 96.43 | 96.47 | 377,235 | -0.27 | -0.28 |
| 2025-12-08 | 98.56 | 98.75 | 96.65 | 96.74 | 404,549 | -1.13 | -1.15 |
| 2025-12-05 | 99.15 | 100.20 | 97.45 | 97.87 | 457,625 | -1.29 | -1.30 |
| 2025-12-04 | 98.34 | 99.89 | 97.50 | 99.16 | 575,207 | +0.82 | +0.83 |
| 2025-12-03 | 96.76 | 98.44 | 96.35 | 98.34 | 40,601 | +1.69 | +1.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 99.23 On 2025-12-12 |
95.73 On 2025-12-10 |
-1.69 | -1.73 | 98.75 On 2025-12-08 |
96.43 On 2025-12-09 |
-2.35 | 97.19 |
| 10D | 100.20 On 2025-12-05 |
95.73 On 2025-12-10 |
-2.86 | -2.89 | 100.20 On 2025-12-05 |
95.73 On 2025-12-10 |
-4.46 | 97.53 |
| 20D | 100.44 On 2025-11-17 |
93.41 On 2025-11-21 |
-3.29 | -3.31 | 100.44 On 2025-11-17 |
93.41 On 2025-11-21 |
-7.00 | 97.18 |
| WTD | 99.23 On 2025-12-12 |
95.73 On 2025-12-10 |
-1.69 | -1.73 | 98.75 On 2025-12-08 |
96.43 On 2025-12-09 |
-2.35 | 97.19 |
| MTD | 100.20 On 2025-12-05 |
95.73 On 2025-12-10 |
-2.86 | -2.89 | 100.20 On 2025-12-05 |
95.73 On 2025-12-10 |
-4.46 | 97.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |