|
Market Closed -
Nasdaq
16:00:00 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 94.69 USD | +2.27% |
|
+7.39% | +1.97% |
Stock exchange
Nasdaq
ITRI 94.69 $
+2.27%
81.34M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRI | 94.69USD | +2.27% | 81.34M $ | ||
CBOE
| ITRI | 94.63USD | +2.15% | 1.81M $ | |
|
Berne S.E.
| IT6 | 80.79CHF | -0.55% | 8.08K CHF | |
|
Boerse Muenchen
| IT6 | 84.22EUR | +2.04% | 252.66 € | |
|
Deutsche Boerse AG
| IT6 | 81.86EUR | -2.29% | 0 € | |
|
Tradegate
| IT6 | 84.10EUR | +1.35% | 0 € | |
|
Börse Stuttgart
| IT6 | 84.44EUR | +2.08% | 0 € | |
|
Borsa Italiana
| 1ITRI | 76.50EUR | 0.00% | 0 € |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$87.65 | US$87.73 | US$94.55 | US$92.59 | US$94.69 |
| Volume | 640,408 | 1,126,615 | 1,338,558 | 968,091 | 858,962 |
| Change | -0.59% | +0.09% | +7.77% | -2.07% | +2.27% |
| Opening | US$87.29 | US$87.65 | US$87.63 | US$93.13 | US$93.00 |
| High | US$88.47 | US$88.47 | US$95.00 | US$94.24 | US$94.75 |
| Low | US$85.93 | US$85.07 | US$85.26 | US$90.79 | US$91.70 |
Performance
| 1 day | +2.27% | ||
| 1 week | +7.39% | ||
| Current month | +9.67% | ||
| 1 month | +8.35% | ||
| 3 months | -7.47% | ||
| 6 months | +14.51% | ||
| Current year | +1.97% | ||
| 1 year | -31.47% | ||
| 3 years | +65.60% | ||
| 5 years | +21.76% | ||
| 10 years | +76.76% |
Volumes
marketsDaily volume
858,962
Estimated daily volume
858,962
Avg. Volume 20 sessions
715,596
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
67,759,785.24
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,061,037,121
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.04%
Free-Float capitalization (USD)
3,981,570,179
Average Daily Capital Traded
1.67%
Indicators
Moving average 5 days
91.44
Moving average 20 days
86.56
Moving average 50 days
91.19
Moving average 100 days
90.4
Price spread / (MMA5)
-3.43%
Price spread / (MMA20)
-8.59%
Price spread / (MMA50)
-3.70%
Price spread / (MMA100)
-4.53%
STIM
RSI 9 days
65.86
RSI 14 days
60.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.27% | +7.39% | -31.47% | +65.60% | 4.06B | |
| +1.38% | +12.33% | +17.47% | +313.97% | 200B | |
| +3.38% | +0.71% | +31.54% | +37.74% | 121B | |
| -1.77% | +3.94% | +42.74% | +384.69% | 113B | |
| -1.39% | +1.22% | -4.62% | +152.55% | 109B | |
| -3.66% | +5.99% | +119.43% | +163.93% | 77.1B | |
| -1.00% | +12.93% | +457.33% | +950.37% | 71.61B | |
| -1.82% | +6.15% | -8.11% | +91.53% | 63.61B | |
| -3.28% | +2.25% | -28.55% | +50.22% | 60.07B | |
| -11.06% | -11.48% | -21.26% | +1,281.25% | 53.7B | |
| Average | -1.68% | +2.42% | +57.45% | +349.19% | 87.29B | |
| Weighted average by Cap. | -1.03% | +3.51% | +57.40% | +327.56% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bd25348225.ycA24JV2WMKW2TOJUY1xLPIhgT05HKtrw5mDpo5tyjo.h6QBsc8ybpik7wfRIdgcFMtIwFpNe-k-s_e78MYqvW_wqUGJ4y87-9SKcg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 94.69 | 234,985 | 541,428 |
| 15:59:59 | 94.68 | 114 | 306,443 |
| 15:59:59 | 94.67 | 1,259 | 306,329 |
| 15:59:59 | 94.62 | 100 | 305,070 |
| 15:59:59 | 94.65 | 100 | 304,970 |
| 15:59:59 | 94.66 | 181 | 304,870 |
| 15:59:59 | 94.63 | 230 | 304,689 |
| 15:59:59 | 94.63 | 147 | 304,459 |
| 15:59:59 | 94.63 | 171 | 304,312 |
| 15:59:59 | 94.62 | 200 | 304,141 |
Price Extremes
| 1 week | 85.07 |  | 95 |
| 1 month | 81.16 | | 95 |
| Current year | 77.77 | | 108.2 |
| 1 year | 77.77 | | 112 |
| 3 years | 56.11 | | 142 |
| 5 years | 39.38 | | 142 |
| 10 years | 39.38 | | 142 |
Monthly variations
Annual variations
| 2026 | +1.97% | ||
| 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
