ITRI: Itron Inc.

As of Thursday, July 30th, 2026

$ 98.85

-3.48 -3.40%

Open: 102.14
High: 102.59
Low: 97.03
Volume: 1,519,403
Previous Close on Wednesday, July 29th, 2026

$ 102.33

-4.69 -4.38%

Open: 106.23
High: 106.28
Low: 99.70
Volume: 2,699,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 102.14 102.59 97.03 98.85 1,519,403 -3.48 -3.40
2026-07-29 106.23 106.28 99.70 102.33 2,699,700 -4.69 -4.38
2026-07-28 91.75 108.20 91.20 107.02 6,378,400 +22.24 +26.23
2026-07-27 84.50 84.93 81.13 84.78 2,324,031 +0.56 +0.66
2026-07-24 84.38 85.62 83.59 84.22 555,875 +0.29 +0.35
2026-07-23 83.04 84.50 81.64 83.93 476,084 +0.72 +0.87
2026-07-22 83.81 84.99 82.74 83.21 736,063 -0.93 -1.11
2026-07-21 84.74 86.10 84.06 84.14 404,784 -0.23 -0.27
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 108.20
On 2026-07-28		 81.13
On 2026-07-27		 14.92 17.78 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 95.44
10D 108.20
On 2026-07-28		 81.13
On 2026-07-27		 12.95 15.08 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 89.88
20D 108.20
On 2026-07-28		 81.13
On 2026-07-27		 14.36 17.00 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 87.30
WTD 108.20
On 2026-07-28		 81.13
On 2026-07-27		 14.63 17.37 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 98.25
MTD 108.20
On 2026-07-28		 81.13
On 2026-07-27		 12.32 14.24 108.20
On 2026-07-28		 97.03
On 2026-07-30		 -10.32 87.17
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CAH

Cardinal Health, Inc.

227.07 -2.05 -0.89 1,484,236
ITRI

Itron Inc.

98.85 -3.48 -3.40 1,519,403