|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 83.93 USD | +0.87% |
|
79.39 | -5.41% |
| 06-29 | Itron, Inc.(NasdaqGS:ITRI) dropped from Russell Small Cap Comp Growth Benchmark | CI |
| 06-29 | Itron, Inc.(NasdaqGS:ITRI) dropped from Russell 2500 Growth Benchmark | CI |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$84.37 | US$84.14 | US$83.21 | US$83.93 | US$83.93 |
| Volume | 663,815 | 416,583 | 736,163 | 476,797 | 476,798 |
| Change | -1.88% | -0.27% | -1.11% | +0.87% | +0.87% |
| Opening | US$86.48 | US$84.74 | US$83.81 | US$83.04 | US$83.04 |
| High | US$86.94 | US$86.10 | US$84.99 | US$84.50 | US$84.50 |
| Low | US$83.67 | US$84.06 | US$82.74 | US$81.64 | US$81.64 |
Performance
| 1 day | +0.87% | ||
| 1 week | -2.29% | ||
| Current month | -3.00% | ||
| 1 month | +3.49% | ||
| 3 months | -5.23% | ||
| 6 months | -14.07% | ||
| Current year | -9.62% | ||
| 1 year | -38.08% | ||
| 3 years | +11.39% | ||
| 5 years | -11.87% | ||
| 10 years | +91.49% |
Volumes
marketsDaily volume
476,798
Estimated daily volume
476,798
Avg. Volume 20 sessions
493,685
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
41,434,982.05
Record volume 1
6,207,877
Record volume 2
6,014,121
Record volume 3
5,550,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,689,477,063
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.23 %
Free-Float capitalization (USD)
3,624,307,990
Average Daily Capital Traded
1.12%
Indicators
Moving average 5 days
84.33
Moving average 20 days
84.4
Moving average 50 days
82.73
Moving average 100 days
86.58
Price spread / (MMA5)
+0.47%
Price spread / (MMA20)
+0.56%
Price spread / (MMA50)
-1.43%
Price spread / (MMA100)
+3.16%
STIM
RSI 9 days
43.86
RSI 14 days
47.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.87% | -2.29% | -38.08% | +11.39% | 3.69B | |
| -1.16% | +0.62% | +19.60% | +6.97% | 107B | |
| -0.71% | -14.89% | +227.92% | +702.95% | 45.19B | |
| +0.74% | +5.63% | +137.81% | +350.49% | 46.53B | |
| -2.54% | +2.22% | +64.67% | +183.45% | 36.16B | |
| +0.11% | +3.23% | +19.14% | +57.89% | 30.14B | |
| -0.67% | +3.52% | +119.17% | +94.02% | 30.3B | |
| -0.40% | -0.62% | -23.61% | -29.81% | 22.14B | |
| -0.33% | -0.71% | +12.72% | +61.22% | 18.5B | |
| +0.58% | -3.25% | +35.71% | +84.01% | 13.73B | |
| Average | -0.40% | +0.11% | +57.51% | +152.26% | 35.36B | |
| Weighted average by Cap. | -0.74% | -1.35% | +71.84% | +174.55% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f23887fd7a6e559b27b7d0315a78d512.X2t3jUSkebfoO694yMrP0Jt9qJo-I_nRjKUYHKnmfxU.EQMG4xzhNoDcQcMVr56DqKge_u9_FIrp3dBoRpynEHkeLSTeKvYB5Zpwlw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 83.93 | 90,118 | 282,889 |
| 15:59:58 | 83.96 | 300 | 192,771 |
| 15:59:58 | 83.96 | 201 | 192,471 |
| 15:59:58 | 83.96 | 100 | 192,270 |
| 15:59:58 | 84.00 | 277 | 192,170 |
| 15:59:58 | 84.00 | 134 | 191,893 |
| 15:59:57 | 83.98 | 100 | 191,759 |
| 15:59:57 | 83.94 | 100 | 191,659 |
| 15:59:57 | 83.96 | 100 | 191,559 |
| 15:59:54 | 83.92 | 100 | 191,459 |
Course Extremes
| 1 week | 81.64 |  | 86.94 |
| 1 month | 81.64 | | 88.66 |
| 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 | -9.62% | ||
| 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
