|
Real-time Estimate
Cboe BZX
20:15:36 30/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 87.24 USD | -0.18% |
|
-4.07% | -5.66% |
Stock exchange
Nasdaq
ITRI 87.60 $
+0.24%
16.64M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRI | 87.60USD | +0.24% | 16.64M $ | ||
CBOE
| ITRI | 87.51USD | +0.14% | 798K $ | |
|
Berne S.E.
| IT6 | 80.79CHF | -0.55% | 8.08K CHF | |
|
Tradegate
| IT6 | 78.36EUR | +1.63% | 2.04K € | |
|
Boerse Muenchen
| IT6 | 77.38EUR | +0.08% | 77.38 € | |
|
Deutsche Boerse AG
| IT6 | 76.52EUR | -0.86% | 0 € | |
|
Börse Stuttgart
| IT6 | 77.16EUR | +0.21% | 0 € | |
|
Borsa Italiana
| 1ITRI | 77.44EUR | +0.08% | 0 € |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | |
|---|---|---|---|---|---|
| Last | $91.52 | $89.75 | $88.49 | $87.39 | $87.60 |
| Volume | 677,332 | 497,734 | 486,807 | 443,535 | 189,988 |
| Change | +0.22% | -1.93% | -1.40% | -1.24% | -0.18% |
| Opening | $90.87 | $91.50 | $89.37 | $88.16 | $87.83 |
| High | $91.85 | $93.86 | $89.65 | $89.29 | $89.00 |
| Low | $89.18 | $89.43 | $87.58 | $86.82 | $87.23 |
Performance
| 1 day | +0.21% | ||
| 1 week | -4.07% | ||
| Current month | -9.70% | ||
| 1 month | -9.70% | ||
| 3 months | +1.24% | ||
| 6 months | +4.43% | ||
| Current year | -5.66% | ||
| 1 year | -29.67% | ||
| 3 years | +48.98% | ||
| 5 years | +15.83% | ||
| 10 years | +57.10% |
Volumes
marketsDaily volume
189,988
Estimated daily volume
351,830
Avg. Volume 20 sessions
605,746
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
52,842,252.31
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,826,524,344
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.22%
Free-Float capitalization (USD)
3,758,298,971
Average Daily Capital Traded
1.38%
Indicators
Moving average 5 days
89.69
Moving average 20 days
93.2
Moving average 50 days
95.92
Moving average 100 days
89.31
Price spread / (MMA5)
+2.82%
Price spread / (MMA20)
+6.84%
Price spread / (MMA50)
+9.96%
Price spread / (MMA100)
+2.38%
STIM
RSI 9 days
27.93
RSI 14 days
33.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.18% | -4.07% | -29.67% | +48.98% | 3.83B | |
| +0.12% | +2.81% | +36.57% | +308.95% | 208B | |
| -3.42% | -0.57% | +87.25% | +408.44% | 137B | |
| +1.26% | +5.09% | +48.43% | +45.01% | 122B | |
| +0.40% | -0.59% | +14.58% | +141.83% | 110B | |
| -2.94% | +1.13% | +185.70% | +187.16% | 93.38B | |
| -1.00% | -14.51% | +40.26% | +1,557.48% | 81.63B | |
| -0.98% | +1.82% | +665.69% | +1,001.16% | 83.01B | |
| -0.59% | -0.42% | -2.38% | +72.10% | 61.55B | |
| -1.92% | -9.87% | -23.72% | +65.76% | 60.71B | |
| Average | -0.87% | -2.07% | +102.27% | +383.69% | 96.13B | |
| Weighted average by Cap. | -0.85% | -0.46% | +105.32% | +392.78% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d91125b386d049510f8f3aded2de9._DBxyVtHwa9r59UXCJuMTe7IZGAFY6g1B6SdZm-9QHE.uEYQjAJwm8UtrrFzRq3WOpufAxluKMVgV_DnAgvtMDiYcQexDyD24xm1mA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:56:51 | 87.60 | 100 | 101,995 |
| 19:56:02 | 87.62 | 100 | 101,895 |
| 19:56:02 | 87.62 | 100 | 101,795 |
| 19:55:25 | 87.63 | 100 | 101,695 |
| 19:54:33 | 87.70 | 100 | 101,595 |
| 19:54:33 | 87.65 | 100 | 101,495 |
| 19:54:33 | 87.67 | 100 | 101,395 |
| 19:53:56 | 87.72 | 100 | 101,295 |
| 19:52:22 | 87.75 | 100 | 101,195 |
| 19:51:05 | 87.70 | 100 | 101,095 |
Price Extremes
| 1 week | 86.82 |  | 93.86 |
| 1 month | 86.82 | | 99.04 |
| 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 | -5.89% | ||
| 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
