ITRI: Itron Inc.

As of Monday, March 16th, 2026

$ 91.28

+1.28 +1.42%

Open: 91.00
High: 91.99
Low: 90.21
Volume: 722,651
Previous Close on Friday, March 13th, 2026

$ 90.00

-0.62 -0.68%

Open: 90.80
High: 91.62
Low: 89.28
Volume: 539,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 91.00 91.99 90.21 91.28 722,651 +1.28 +1.42
2026-03-13 90.80 91.62 89.28 90.00 539,878 -0.62 -0.68
2026-03-12 90.58 91.29 89.80 90.62 552,497 -1.34 -1.46
2026-03-11 92.61 94.13 91.00 91.96 476,936 -1.08 -1.16
2026-03-10 95.66 96.71 92.38 93.04 1,307,599 -3.14 -3.26
2026-03-09 89.75 96.45 89.72 96.18 1,225,347 +4.93 +5.40
2026-03-06 91.22 93.32 90.29 91.25 1,181,848 +0.03 +0.03
2026-03-05 91.12 93.00 90.25 91.22 1,155,159 -1.07 -1.16
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 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -4.90 -5.09 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -7.69 91.38
10D 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -3.88 -4.08 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -7.69 92.18
20D 104.53
On 2026-02-20		 89.28
On 2026-03-13		 1.92 2.15 104.53
On 2026-02-20		 89.28
On 2026-03-13		 -14.59 94.59
WTD 91.99
On 2026-03-16		 90.21
On 2026-03-16		 1.28 1.42 -- -- -- 91.28
MTD 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -2.67 -2.84 96.71
On 2026-03-10		 89.28
On 2026-03-13		 -7.69 92.45
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
CAH

Cardinal Health, Inc.

217.59 +0.51 +0.23 1,731,298
ITRI

Itron Inc.

91.28 +1.28 +1.42 722,651