ITRI: Itron Inc.

As of Thursday, April 30th, 2026

$ 83.80

+1.11 +1.34%

Open: 83.90
High: 86.05
Low: 81.90
Volume: 1,133,984
Previous Close on Wednesday, April 29th, 2026

$ 82.69

-4.31 -4.95%

Open: 85.77
High: 86.02
Low: 81.70
Volume: 1,504,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 83.90 86.05 81.90 83.80 1,133,984 +1.11 +1.34
2026-04-29 85.77 86.02 81.70 82.69 1,504,663 -4.31 -4.95
2026-04-28 86.25 87.58 78.53 87.00 3,076,001 +0.08 +0.09
2026-04-27 89.03 89.66 85.00 86.92 1,971,275 -1.63 -1.84
2026-04-24 88.60 89.14 87.42 88.55 609,264 -0.01 -0.01
2026-04-23 89.84 90.25 87.55 88.56 875,994 -1.12 -1.25
2026-04-22 95.44 95.44 88.06 89.68 1,486,057 -4.48 -4.76
2026-04-21 96.03 96.39 91.68 94.16 1,389,381 -3.47 -3.55
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 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -4.76 -5.37 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -12.41 85.79
10D 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -13.20 -13.61 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -21.86 89.74
20D 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -6.62 -7.32 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -21.86 91.74
WTD 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -4.75 -5.36 89.66
On 2026-04-27		 78.53
On 2026-04-28		 -12.41 85.10
MTD 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -5.83 -6.50 100.49
On 2026-04-17		 78.53
On 2026-04-28		 -21.86 91.68
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
SATS

EchoStar Corporation

123.14 +3.36 +2.81 2,821,544
ITRI

Itron Inc.

83.80 +1.11 +1.34 1,133,984