ITRI: Itron Inc.
$ 138.18 |
|
+4.23 +3.16% |
|
| Open: | 134.62 |
| High: | 139.07 |
| Low: | 133.93 |
| Volume: | 1,204,864 |
$ 133.95
-2.16 -1.59%
| Open: | 135.50 |
| High: | 136.27 |
| Low: | 133.36 |
| Volume: | 859,555 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 134.62 | 139.07 | 133.93 | 138.18 | 1,204,864 | +4.23 | +3.16 |
| 2025-10-28 | 135.50 | 136.27 | 133.36 | 133.95 | 859,555 | -2.16 | -1.59 |
| 2025-10-27 | 136.86 | 137.46 | 134.54 | 136.11 | 543,988 | +0.17 | +0.13 |
| 2025-10-24 | 136.20 | 137.91 | 135.03 | 135.94 | 508,611 | +1.93 | +1.44 |
| 2025-10-23 | 133.02 | 135.56 | 133.02 | 134.01 | 1,522,077 | +1.57 | +1.19 |
| 2025-10-22 | 133.68 | 133.97 | 131.38 | 132.44 | 520,499 | -1.22 | -0.91 |
| 2025-10-21 | 134.27 | 134.80 | 132.15 | 133.66 | 491,179 | -0.37 | -0.28 |
| 2025-10-20 | 132.49 | 135.44 | 132.49 | 134.03 | 401,449 | +2.70 | +2.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 139.07 On 2025-10-29 |
133.02 On 2025-10-23 |
5.74 | 4.33 | 137.91 On 2025-10-24 |
133.36 On 2025-10-28 |
-3.30 | 135.64 |
| 10D | 139.07 On 2025-10-29 |
131.14 On 2025-10-17 |
4.46 | 3.34 | 136.10 On 2025-10-16 |
131.14 On 2025-10-17 |
-3.64 | 134.39 |
| 20D | 139.07 On 2025-10-29 |
121.79 On 2025-10-02 |
15.76 | 12.87 | 129.99 On 2025-10-07 |
122.13 On 2025-10-10 |
-6.05 | 130.70 |
| WTD | 139.07 On 2025-10-29 |
133.36 On 2025-10-28 |
2.24 | 1.65 | 137.46 On 2025-10-27 |
133.36 On 2025-10-28 |
-2.99 | 136.08 |
| MTD | 139.07 On 2025-10-29 |
121.33 On 2025-10-01 |
13.62 | 10.93 | 129.99 On 2025-10-07 |
122.13 On 2025-10-10 |
-6.05 | 130.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |