MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITRI — Itron Inc
NasdaqItron Inc
$87.79
+1.28(+1.48%)
- O
- 86.54
- H
- 88.69
- L
- 85.90
- V
- 940.08K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$87.79
Period Return-16.72%
Period High$142.00
Period Low$77.77
Avg Daily Volume768.6K
Total Trading Days365
ITRI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $86.54 | $88.69 | $85.90 | $87.79 | +$1.28 | +1.48% | 940,084 | $87.61 | $85.90 $88.69 |
| Oct 2, 2026 | $87.47 | $87.86 | $85.79 | $86.51 | +$0.27 | +0.31% | 574,318 | $86.73 | $85.79 $87.86 |
| Oct 1, 2026 | $86.76 | $88.66 | $85.82 | $86.24 | $-0.10 | -0.12% | 792,246 | $86.76 | $85.82 $88.66 |
| Sep 30, 2026 | $87.83 | $89.00 | $86.30 | $86.34 | $-1.05 | -1.20% | 777,004 | $87.13 | $86.30 $89.00 |
| Sep 29, 2026 | $88.16 | $89.29 | $86.82 | $87.39 | $-1.10 | -1.24% | 443,535 | $87.50 | $86.82 $89.29 |
| Sep 28, 2026 | $89.37 | $89.65 | $87.58 | $88.49 | $-1.26 | -1.40% | 486,807 | $88.41 | $87.58 $89.65 |
| Sep 25, 2026 | $91.50 | $93.86 | $89.43 | $89.75 | $-1.77 | -1.93% | 497,735 | $90.07 | $89.43 $93.86 |
| Sep 24, 2026 | $90.87 | $91.85 | $89.18 | $91.52 | +$0.20 | +0.22% | 677,332 | $91.17 | $89.18 $91.85 |
| Sep 23, 2026 | $93.00 | $93.13 | $91.08 | $91.32 | $-2.01 | -2.15% | 428,182 | $91.88 | $91.08 $93.13 |
| Sep 22, 2026 | $94.10 | $94.10 | $91.87 | $93.33 | +$0.90 | +0.97% | 675,900 | $93.12 | $91.87 $94.10 |
| Sep 21, 2026 | $91.20 | $92.88 | $90.33 | $92.43 | +$1.99 | +2.20% | 942,916 | $92.68 | $90.33 $92.88 |
| Sep 18, 2026 | $91.83 | $91.86 | $89.93 | $90.44 | $-0.94 | -1.03% | 1,773,216 | $90.51 | $89.93 $91.86 |
| Sep 17, 2026 | $93.59 | $93.59 | $91.00 | $91.38 | $-0.76 | -0.82% | 343,444 | $91.51 | $91.00 $93.59 |
| Sep 16, 2026 | $92.60 | $94.16 | $91.29 | $92.14 | $-0.16 | -0.17% | 431,408 | $92.49 | $91.29 $94.16 |
| Sep 15, 2026 | $91.94 | $92.56 | $90.94 | $92.30 | +$0.41 | +0.45% | 588,785 | $92.03 | $90.94 $92.56 |
| Sep 14, 2026 | $92.19 | $93.27 | $91.55 | $91.89 | $-1.66 | -1.77% | 474,643 | $92.14 | $91.55 $93.27 |
| Sep 11, 2026 | $94.43 | $94.75 | $93.34 | $93.55 | +$0.00 | +0.00% | 361,367 | $93.78 | $93.34 $94.75 |
| Sep 10, 2026 | $93.46 | $94.32 | $92.68 | $93.55 | $-1.10 | -1.16% | 422,943 | $93.40 | $92.68 $94.32 |
| Sep 9, 2026 | $95.67 | $96.58 | $94.44 | $94.65 | $-1.92 | -1.99% | 480,312 | $95.13 | $94.44 $96.58 |
| Sep 8, 2026 | $96.54 | $97.64 | $95.70 | $96.57 | $-0.44 | -0.45% | 501,175 | $96.63 | $95.70 $97.64 |
| Sep 4, 2026 | $95.07 | $97.01 | $93.81 | $97.01 | +$1.46 | +1.53% | 619,015 | $95.86 | $93.81 $97.01 |
| Sep 3, 2026 | $97.36 | $99.04 | $95.47 | $95.55 | $-0.57 | -0.59% | 482,864 | $96.14 | $95.47 $99.04 |
| Sep 2, 2026 | $95.10 | $96.98 | $95.07 | $96.12 | +$1.02 | +1.07% | 271,573 | $96.09 | $95.07 $96.98 |
| Sep 1, 2026 | $96.20 | $96.21 | $94.47 | $95.10 | $-1.91 | -1.97% | 381,993 | $95.10 | $94.47 $96.21 |
| Aug 31, 2026 | $97.33 | $98.50 | $96.18 | $97.01 | $-0.52 | -0.53% | 491,034 | $96.79 | $96.18 $98.50 |
| Aug 28, 2026 | $99.27 | $99.94 | $96.82 | $97.53 | $-1.74 | -1.75% | 302,774 | $97.64 | $96.82 $99.94 |
| Aug 27, 2026 | $98.98 | $99.98 | $98.38 | $99.27 | +$0.41 | +0.41% | 326,573 | $99.12 | $98.38 $99.98 |
| Aug 26, 2026 | $98.70 | $100.21 | $98.14 | $98.86 | +$0.13 | +0.13% | 378,120 | $98.89 | $98.14 $100.21 |
| Aug 25, 2026 | $99.99 | $99.99 | $97.07 | $98.73 | +$0.04 | +0.04% | 594,866 | $98.29 | $97.07 $99.99 |
| Aug 24, 2026 | $99.96 | $100.77 | $98.35 | $98.69 | $-1.34 | -1.34% | 376,280 | $98.84 | $98.35 $100.77 |