|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 100.95 USD | +1.29% |
|
+19.07% | +8.71% |
| 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 |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $107.02 | $102.33 | $98.85 | $99.66 | $100.95 |
| Volume | 6,632,258 | 2,704,423 | 1,519,504 | 800,208 | 915,366 |
| Change | +26.23% | -4.38% | -3.40% | +0.82% | +1.29% |
| Opening | $91.75 | $106.23 | $102.14 | $99.17 | $100.23 |
| High | $108.20 | $106.28 | $102.59 | $100.07 | $102.04 |
| Low | $91.20 | $99.70 | $97.03 | $97.56 | $100.08 |
Performance
| 1 day | +1.29% | ||
| 1 week | +19.07% | ||
| Current month | +1.29% | ||
| 1 month | +18.61% | ||
| 3 months | +18.21% | ||
| 6 months | -0.16% | ||
| Current year | +8.71% | ||
| 1 year | -18.05% | ||
| 3 years | +31.86% | ||
| 5 years | +3.41% | ||
| 10 years | +137.14% |
Volumes
marketsDaily volume
915,366
Estimated daily volume
915,366
Avg. Volume 20 sessions
1,264,789
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
127,680,449.55
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
4,420,272,715
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.21 %
Free-Float capitalization (USD)
4,341,209,886
Average Daily Capital Traded
2.89%
Indicators
Moving average 5 days
101.76
Moving average 20 days
88.03
Moving average 50 days
84.65
Moving average 100 days
86.83
Price spread / (MMA5)
+0.80%
Price spread / (MMA20)
-12.80%
Price spread / (MMA50)
-16.14%
Price spread / (MMA100)
-13.99%
STIM
RSI 9 days
68.01
RSI 14 days
66.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.29% | +19.07% | -18.05% | +31.86% | 4.42B | |
| +2.84% | +16.84% | +45.98% | +34.71% | 125B | |
| +3.25% | +1.19% | +137.18% | +339.72% | 43.39B | |
| -3.42% | -19.02% | +148.85% | +543.32% | 36.68B | |
| -1.29% | +4.25% | +71.36% | +206.30% | 37.44B | |
| +2.29% | +2.90% | +23.11% | +75.56% | 31.08B | |
| +5.56% | +3.43% | +103.48% | +108.73% | 29.35B | |
| -0.03% | +12.20% | -9.71% | -7.04% | 26.9B | |
| +1.89% | +2.44% | +11.12% | +68.03% | 17.99B | |
| +0.48% | +0.48% | +35.73% | +103.59% | 14.07B | |
| Average | +1.29% | +3.15% | +54.91% | +150.48% | 36.6B | |
| Weighted average by Cap. | +1.64% | +3.17% | +65.39% | +149.98% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2113475edc043da8459.MkxDvSIfGEo-Z_y1ymGHoGenY3pyXdGelgdlAbsw0zk.VD8k01hmLR9ILJn8og7f5zjzFhcbE4Kp1EwpT49YhAhBOXftGihBckwdsQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:57:53 | 101.00 | 100 | 321,409 |
| 22:57:53 | 101.00 | 100 | 321,309 |
| 22:57:46 | 100.97 | 100 | 321,209 |
| 22:57:46 | 100.93 | 162 | 321,109 |
| 22:57:46 | 100.98 | 100 | 320,947 |
| 22:57:46 | 100.97 | 120 | 320,847 |
| 22:57:46 | 100.97 | 100 | 320,727 |
| 22:57:46 | 100.97 | 100 | 320,627 |
| 22:57:46 | 100.93 | 443 | 320,527 |
| 22:57:46 | 100.93 | 100 | 320,084 |
Course Extremes
| 1 week | 97.03 |  | 106.28 |
| 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 | +8.71% | ||
| 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
