|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 103.33 USD | +0.68% |
|
-2.78% | +11.28% |
| 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
| 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | 11/08/2026 | |
|---|---|---|---|---|---|
| Last | $105.57 | $102.82 | $103.75 | $102.63 | $103.33 |
| Volume | 816,425 | 571,411 | 371,225 | 432,400 | 463,894 |
| Change | -0.68% | -2.60% | +0.90% | -1.08% | +0.68% |
| Opening | $106.57 | $104.89 | $102.82 | $103.09 | $102.63 |
| High | $107.00 | $106.13 | $104.06 | $103.75 | $104.66 |
| Low | $103.55 | $102.29 | $102.48 | $102.19 | $102.17 |
Performance
| 1 day | +0.68% | ||
| 1 week | -2.78% | ||
| Current month | +3.68% | ||
| 1 month | +21.42% | ||
| 3 months | +26.46% | ||
| 6 months | +3.53% | ||
| Current year | +11.28% | ||
| 1 year | -16.66% | ||
| 3 years | +45.56% | ||
| 5 years | +26.55% | ||
| 10 years | +136.51% |
Volumes
marketsDaily volume
463,894
Estimated daily volume
463,894
Avg. Volume 20 sessions
104
Daily volume ratio
4,460.52
Avg. Volume 20 sessions USD
10,746.32
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
4,524,485,187
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.19 %
Free-Float capitalization (USD)
4,442,648,654
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
103.62
Moving average 20 days
103.62
Moving average 50 days
103.62
Moving average 100 days
103.62
Price spread / (MMA5)
+0.28%
Price spread / (MMA20)
+0.28%
Price spread / (MMA50)
+0.28%
Price spread / (MMA100)
+0.28%
STIM
RSI 9 days
103.62
RSI 14 days
103.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.68% | -2.78% | -16.66% | +45.56% | 4.52B | |
| +2.59% | -0.21% | +52.55% | +46.65% | 129B | |
| -2.36% | +20.56% | +237.57% | +788.96% | 48.71B | |
| +2.26% | -3.39% | +144.04% | +362.45% | 45.22B | |
| +2.27% | -1.14% | +62.36% | +208.19% | 36.29B | |
| -1.23% | -0.44% | +25.78% | +77.82% | 31.6B | |
| -0.84% | -1.97% | +97.40% | +107.87% | 31.16B | |
| -0.54% | -2.26% | -11.55% | -7.36% | 27.24B | |
| +0.94% | -1.53% | +14.22% | +75.85% | 18.97B | |
| +1.32% | +3.86% | +22.60% | +46.24% | 18.12B | |
| Average | +0.48% | +9,720.73% | +62.83% | +175.22% | 39.13B | |
| Weighted average by Cap. | +0.93% | +29,044.76% | +79.97% | +195.56% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4a5d21b67721cfecb8f06e304.GI2lEUUFVtrqVqC0a7-Bms3sCXLLgx6kIqIzSh01Oq4.X_jQQ3NJOeuSB8TxE9Hx9ImoYArzykvhUsUeeXFYc-9U4_MkL2w5l64OmA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 103.33 | 55,726 | 190,151 |
| 22:59:58 | 103.30 | 200 | 134,425 |
| 22:59:58 | 103.30 | 200 | 134,225 |
| 22:59:58 | 103.31 | 100 | 134,025 |
| 22:59:58 | 103.31 | 100 | 133,925 |
| 22:59:58 | 103.31 | 100 | 133,825 |
| 22:59:58 | 103.30 | 100 | 133,725 |
| 22:59:58 | 103.36 | 663 | 133,625 |
| 22:59:58 | 103.35 | 100 | 132,962 |
| 22:59:58 | 103.30 | 100 | 132,862 |
Course Extremes
| 1 week | 102.17 |  | 106.13 |
| 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 | +11.28% | ||
| 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
