|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 102.63 USD | -1.08% |
|
+1.66% | +10.52% |
| 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
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | |
|---|---|---|---|---|---|
| Last | $106.29 | $105.57 | $102.82 | $103.75 | $102.63 |
| Volume | 1,346,337 | 816,425 | 571,411 | 371,225 | 432,400 |
| Change | +5.29% | -0.68% | -2.60% | +0.90% | -1.08% |
| Opening | $101.71 | $106.57 | $104.89 | $102.82 | $103.09 |
| High | $106.78 | $107.00 | $106.13 | $104.06 | $103.75 |
| Low | $100.52 | $103.55 | $102.29 | $102.48 | $102.19 |
Performance
| 1 day | -1.08% | ||
| 1 week | +1.66% | ||
| Current month | +2.98% | ||
| 1 month | +20.60% | ||
| 3 months | +25.36% | ||
| 6 months | -2.78% | ||
| Current year | +10.52% | ||
| 1 year | -18.21% | ||
| 3 years | +46.18% | ||
| 5 years | +26.08% | ||
| 10 years | +137.19% |
Volumes
marketsDaily volume
432,400
Estimated daily volume
432,400
Avg. Volume 20 sessions
104
Daily volume ratio
4,157.69
Avg. Volume 20 sessions USD
10,673.52
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
4,493,834,460
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.21 %
Free-Float capitalization (USD)
4,413,455,876
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
104.21
Moving average 20 days
104.21
Moving average 50 days
104.21
Moving average 100 days
104.21
Price spread / (MMA5)
+1.54%
Price spread / (MMA20)
+1.54%
Price spread / (MMA50)
+1.54%
Price spread / (MMA100)
+1.54%
STIM
RSI 9 days
104.21
RSI 14 days
104.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.08% | +1.66% | -18.21% | +46.18% | 4.49B | |
| -0.13% | +5.45% | +53.02% | +40.54% | 130B | |
| -1.01% | +35.81% | +247.99% | +778.69% | 49.89B | |
| -1.36% | +1.92% | +137.78% | +345.48% | 44.22B | |
| +1.91% | -1.52% | +59.84% | +199.53% | 36.37B | |
| -0.15% | +2.94% | +26.44% | +79.83% | 32B | |
| +0.79% | +7.84% | +101.16% | +106.85% | 31.23B | |
| +0.06% | 0.00% | -10.13% | -5.23% | 27.53B | |
| -0.67% | -0.96% | +13.75% | +73.58% | 19.05B | |
| +0.42% | +29.64% | +19.02% | +48.02% | 17.89B | |
| Average | -0.13% | +9,722.02% | +63.07% | +171.35% | 39.24B | |
| Weighted average by Cap. | -0.13% | +29,029.18% | +80.95% | +190.77% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e60.AqULkx39ADg4EgeJw-BHRaEaRbK9Poo6M0_pNqaCZQo.VsNSy3a2TXBgUGP8iZN_KO59B_7YdKd8CgqTdcyvITlD7lTGda45DBVGbA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 102.63 | 59,598 | 250,402 |
| 22:59:59 | 102.63 | 117 | 190,804 |
| 22:59:59 | 102.62 | 100 | 190,687 |
| 22:59:53 | 102.63 | 100 | 190,587 |
| 22:59:52 | 102.64 | 100 | 190,487 |
| 22:59:50 | 102.68 | 100 | 190,387 |
| 22:59:45 | 102.66 | 100 | 190,287 |
| 22:59:45 | 102.66 | 154 | 190,187 |
| 22:59:44 | 102.66 | 100 | 190,033 |
| 22:59:44 | 102.66 | 100 | 189,933 |
Course Extremes
| 1 week | 102.18 |  | 107 |
| 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 | +10.52% | ||
| 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
