|
Real-time Estimate
Cboe BZX
11:14:31 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 99.61 USD | +1.20% |
|
-2.07% | +7.11% |
| 07-28 | Tranche Update on Itron, Inc.'s Equity Buyback Plan announced on November 10, 2025. | CI |
| 07-28 | Itron, Inc., Q2 2026 Earnings Call, Jul 28, 2026 |
Stock exchange
Nasdaq
ITRI 99.46 $
+1.05%
3.52M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRI | 99.46USD | +1.05% | 3.52M $ | ||
CBOE
| ITRI | 99.58USD | +1.05% | 176K $ | |
|
Tradegate
| IT6 | 84.32EUR | -0.35% | 11.64K € | |
|
Berne S.E.
| IT6 | 80.79CHF | -0.55% | 8.08K CHF | |
|
Boerse Muenchen
| IT6 | 85.00EUR | +0.78% | 4.34K € | |
|
Deutsche Boerse AG
| IT6 | 83.14EUR | -0.57% | 0 € | |
|
Börse Stuttgart
| IT6 | 83.82EUR | +0.38% | 0 € | |
|
Borsa Italiana
| 1ITRI | 84.44EUR | -0.94% | 0 € |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$100.61 | US$96.18 | US$98.86 | US$98.43 | US$99.46 |
| Volume | 522,035 | 754,631 | 861,628 | 310,123 | 35,368 |
| Change | -0.94% | -4.40% | +2.79% | -0.43% | +1.20% |
| Opening | US$101.50 | US$99.92 | US$97.40 | US$98.01 | US$98.87 |
| High | US$101.52 | US$100.43 | US$100.61 | US$99.28 | US$99.57 |
| Low | US$99.40 | US$96.13 | US$97.31 | US$97.11 | US$97.95 |
Performance
| 1 day | +1.17% | ||
| 1 week | -2.07% | ||
| Current month | -0.20% | ||
| 1 month | +18.21% | ||
| 3 months | +21.51% | ||
| 6 months | +4.46% | ||
| Current year | +7.11% | ||
| 1 year | -19.41% | ||
| 3 years | +48.47% | ||
| 5 years | +26.65% | ||
| 10 years | +106.69% |
Volumes
marketsDaily volume
35,368
Estimated daily volume
153,917
Avg. Volume 20 sessions
761,453
Daily volume ratio
0.2
Avg. Volume 20 sessions USD
75,848,333.33
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,309,930,097
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.19 %
Free-Float capitalization (USD)
4,231,974,324
Average Daily Capital Traded
1.76%
Indicators
Moving average 5 days
99.13
Moving average 20 days
99.43
Moving average 50 days
89.7
Moving average 100 days
88.23
Price spread / (MMA5)
-0.48%
Price spread / (MMA20)
-0.18%
Price spread / (MMA50)
-9.95%
Price spread / (MMA100)
-11.43%
STIM
RSI 9 days
49.56
RSI 14 days
54.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.20% | -2.07% | -19.41% | +48.47% | 4.31B | |
| -0.98% | -7.77% | +40.10% | +33.43% | 123B | |
| +0.65% | -10.91% | +184.29% | +773.91% | 45.6B | |
| -1.22% | -14.09% | +119.36% | +317.03% | 40.75B | |
| +1.00% | -6.00% | +57.77% | +201.87% | 36B | |
| -0.55% | -7.31% | +16.14% | +55.78% | 29.39B | |
| +1.15% | -7.61% | +82.50% | +101.40% | 29.17B | |
| +1.76% | +5.46% | -5.95% | +3.48% | 27.91B | |
| +1.58% | -4.18% | +8.81% | +73.99% | 17.91B | |
| +0.87% | -3.00% | +18.23% | +36.34% | 17.06B | |
| Average | +0.55% | -6.38% | +50.18% | +164.57% | 37.14B | |
| Weighted average by Cap. | +0.03% | -7.10% | +62.99% | +178.93% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
313826f0cc289bcd3fe6e3.VQewxeCBVaSzCIxpQg6sDRBFLiCOYuXfDvu5C3bJ414.FkPYoLLbFM72f78ocW_nVX4qcXG2Gqi3PLnmXgGW0zAmcuKLqfcwkuAwyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:58:25 | 99.46 | 160 | 25,435 |
| 10:56:36 | 99.38 | 100 | 25,275 |
| 10:56:36 | 99.46 | 100 | 25,175 |
| 10:56:11 | 99.38 | 100 | 25,075 |
| 10:55:00 | 99.35 | 100 | 24,975 |
| 10:55:00 | 99.30 | 100 | 24,875 |
| 10:55:00 | 99.24 | 100 | 24,775 |
| 10:49:28 | 99.20 | 500 | 24,675 |
| 10:49:20 | 99.20 | 180 | 24,175 |
| 10:49:12 | 99.19 | 245 | 23,995 |
Course Extremes
| 1 week | 96.13 |  | 101.52 |
| 1 month | 81.13 | | 108.2 |
| Current year | 77.77 | | 108.2 |
| 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 | +6.00% | ||
| 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
