|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 81.19 USD | +0.47% |
|
+0.55% | -12.61% |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 2026-06-15 | 2026-06-16 | 2026-06-17 | 2026-06-18 | 2026-06-22 | |
|---|---|---|---|---|---|
| Last | 80.71 $ | 81.10 $ | 79.26 $ | 80.81 $ | 81.11 $ |
| Volume | 467,723 | 561,882 | 786,072 | 1,292,190 | 119,054 |
| Change | +0.19% | +0.48% | -2.27% | +1.96% | +0.47% |
| Opening | 81.69 $ | 81.38 $ | 81.32 $ | 80.42 $ | 80.68 $ |
| High | 82.64 $ | 81.96 $ | 81.50 $ | 81.25 $ | 81.29 $ |
| Low | 80.15 $ | 80.98 $ | 78.93 $ | 79.47 $ | 80.20 $ |
Performance
| 1 day | +0.32% | ||
| 1 week | +0.55% | ||
| Current month | -1.61% | ||
| 1 month | -2.25% | ||
| 3 months | -13.12% | ||
| 6 months | -15.10% | ||
| Current year | -12.61% | ||
| 1 year | -37.96% | ||
| 3 years | +16.68% | ||
| 5 years | -17.77% | ||
| 10 years | +89.38% |
Volumes
marketsDaily volume
119,054
Estimated daily volume
215,441
Avg. Volume 20 sessions
644,988
Daily volume ratio
0.33
Avg. Volume 20 sessions USD
52,366,575.72
Record volume 1
6,207,877
Record volume 2
6,014,121
Record volume 3
5,550,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,583,062,631
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.24 %
Free-Float capitalization (USD)
3,520,094,348
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
80.49
Moving average 20 days
82.01
Moving average 50 days
85.4
Moving average 100 days
89.98
Price spread / (MMA5)
-0.86%
Price spread / (MMA20)
+1.01%
Price spread / (MMA50)
+5.19%
Price spread / (MMA100)
+10.82%
STIM
RSI 9 days
38.29
RSI 14 days
40.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.47% | +0.55% | -37.96% | +16.68% | 3.58B | |
| +0.37% | +7.39% | +38.82% | +11.62% | 117B | |
| +0.34% | +21.96% | +538.41% | +1,164.56% | 65.99B | |
| +2.27% | +0.62% | +223.93% | +465.07% | 54.08B | |
| +3.94% | +15.95% | +157.40% | +264.07% | 46.01B | |
| -0.22% | +0.03% | +117.41% | +86.97% | 30.06B | |
| -0.78% | -2.15% | +25.22% | +54.12% | 28.7B | |
| +0.56% | +2.52% | -10.89% | -35.47% | 22.85B | |
| +0.25% | -1.19% | +26.27% | +77.55% | 19.78B | |
| -0.83% | +19.06% | +103.41% | +150.45% | 18.07B | |
| Average | +0.64% | +4.24% | +118.20% | +225.56% | 40.6B | |
| Weighted average by Cap. | +0.86% | +5.45% | +161.76% | +303.40% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
91cc84b9a7e9ae34b7f1.03wZFkSFNXtiuzCpuNcWJduJiETKCjLBPONr7gLIFAU.lxdvVXfXBhAE2n_Z4q16XJK_xg2QXAqPUbw8pUCFc2eEKyhJfcBiFSD0BA
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:05:12 | 81.11 | 200 | 59,991 |
| 13:05:12 | 81.10 | 100 | 59,791 |
| 13:05:12 | 81.11 | 100 | 59,691 |
| 13:05:12 | 81.11 | 100 | 59,591 |
| 13:05:12 | 81.11 | 100 | 59,491 |
| 13:04:28 | 81.15 | 100 | 59,391 |
| 13:04:28 | 81.15 | 100 | 59,291 |
| 13:03:28 | 81.22 | 100 | 59,191 |
| 13:03:14 | 81.16 | 100 | 59,091 |
| 12:58:08 | 81.22 | 100 | 58,991 |
Course Extremes
| 1 week | 78.93 |  | 81.96 |
| 1 month | 78.5 | | 86.77 |
| Current year | 77.77 | | 107.18 |
| 1 year | 77.77 | | 142 |
| 3 years | 56.11 | | 142 |
| 5 years | 39.38 | | 142 |
| 10 years | 39.38 | | 142 |
Monthly variations
Annual variations
| 2026 | -12.98% | ||
| 2025 | -14.48% | ||
| 2024 | +43.80% | ||
| 2023 | +49.08% | ||
| 2022 | -26.08% | ||
| 2021 | -28.55% | ||
| 2020 | +14.23% | ||
| 2019 | +77.52% | ||
| 2018 | -30.66% | ||
| 2017 | +8.51% | ||
| 2016 | +73.71% | ||
| 2015 | -14.45% | ||
| 2014 | +2.08% | ||
| 2013 | -7.00% | ||
| 2012 | +24.55% | ||
| 2011 | -35.49% | ||
| 2010 | -17.94% | ||
| 2009 | +6.01% | ||
| 2008 | -33.58% | ||
| 2007 | +85.13% | ||
| 2006 | +29.47% | ||
| 2005 | +67.46% | ||
| 2004 | +30.23% | ||
| 2003 | -4.23% | ||
| 2002 | -36.73% | ||
| 2001 | +735.86% | ||
| 2000 | -40.82% | ||
| 1999 | -14.78% | ||
| 1998 | -60.07% | ||
| 1997 | +1.41% | ||
| 1996 | -47.41% | ||
| 1995 | +66.67% | ||
| 1994 | +12.50% | ||
| 1993 | +18.03% |
- Stock Market
- Stocks
- ITRI Stock
- Quotes Itron, Inc.
Select your edition
All financial news and data tailored to specific country editions
