|
Market Closed -
Nasdaq
20:00:00 30/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 95.82 USD | +1.19% |
|
+9.32% | +3.19% |
Stock exchange
Nasdaq
ITRI 95.82 $
+1.19%
68.36M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITRI | 95.82USD | +1.19% | 68.36M $ | ||
CBOE
| ITRI | 95.86USD | +1.30% | 2.42M $ | |
|
Berne S.E.
| IT6 | 80.79CHF | -0.55% | 8.08K CHF | |
|
Boerse Muenchen
| IT6 | 85.42EUR | +1.42% | 6.66K € | |
|
Tradegate
| IT6 | 85.92EUR | +2.16% | 85.92 € | |
|
Deutsche Boerse AG
| IT6 | 83.68EUR | +2.22% | 0 € | |
|
Börse Stuttgart
| IT6 | 85.48EUR | +1.23% | 0 € | |
|
Borsa Italiana
| 1ITRI | 76.50EUR | 0.00% | 0 € |
Quotes 5-day view: Itron, Inc.
Delayed Quote Nasdaq
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | US$87.73 | US$94.55 | US$92.59 | US$94.69 | US$95.82 |
| Volume | 1,126,615 | 1,338,558 | 968,091 | 858,962 | 713,433 |
| Change | +0.09% | +7.77% | -2.07% | +2.27% | +1.19% |
| Opening | US$87.65 | US$87.63 | US$93.13 | US$93.00 | US$94.10 |
| High | US$88.47 | US$95.00 | US$94.24 | US$94.75 | US$96.26 |
| Low | US$85.07 | US$85.26 | US$90.79 | US$91.70 | US$93.74 |
Performance
| 1 day | +1.19% | ||
| 1 week | +9.32% | ||
| Current month | +10.98% | ||
| 1 month | +10.98% | ||
| 3 months | -3.07% | ||
| 6 months | +14.34% | ||
| Current year | +3.19% | ||
| 1 year | -12.08% | ||
| 3 years | +68.64% | ||
| 5 years | +23.21% | ||
| 10 years | +78.87% |
Volumes
marketsDaily volume
713,437
Estimated daily volume
713,437
Avg. Volume 20 sessions
746,610
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
71,540,170.2
Record volume 1
6,632,258
Record volume 2
6,207,877
Record volume 3
6,014,121
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,153,144,022
Net sales (USD)
2,367,194,000
Number of employees
4,987
Sales / Employee (USD)
474,673
Free-Float
98.21%
Free-Float capitalization (USD)
4,078,851,100
Average Daily Capital Traded
1.72%
Indicators
Moving average 5 days
93.08
Moving average 20 days
86.98
Moving average 50 days
91.11
Moving average 100 days
90.54
Price spread / (MMA5)
-2.86%
Price spread / (MMA20)
-9.22%
Price spread / (MMA50)
-4.92%
Price spread / (MMA100)
-5.52%
RSI 9 days
70.18
RSI 14 days
63.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.19% | +9.32% | -12.08% | +68.64% | 4.15B | |
| -3.39% | +7.03% | +14.01% | +296.60% | 202B | |
| +2.15% | -0.48% | +29.98% | +36.10% | 117B | |
| -4.32% | -0.31% | +36.59% | +362.53% | 111B | |
| -1.01% | +0.20% | -6.30% | +159.79% | 107B | |
| -7.72% | +1.32% | +109.77% | +152.30% | 79.45B | |
| -7.50% | +6.60% | +431.56% | +846.20% | 71.05B | |
| -5.14% | -9.56% | -29.89% | +34.99% | 58.08B | |
| -14.19% | -24.90% | -26.63% | +1,084.22% | 47.78B | |
| -11.34% | +0.49% | +58.48% | +620.52% | 46.72B | |
| Average | -3.44% | -0.47% | +60.55% | +366.19% | 84.47B | |
| Weighted average by Cap. | -3.17% | +0.47% | +57.77% | +327.81% |
Historical Quotes: Itron, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3b4dc7dad53cabc713.kfKjJoSxiMwYflxDBzl7j8csUO1TyhO-AtAs0tSLgQ4.86jvT9uEwvtUBAYGMm0Swo10AL8d52bbTIFhv6f5sHTTnuEV8tDK_18pDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 95.82 | 120,446 | 462,054 |
| 20:00:00 | 95.82 | 100 | 341,608 |
| 20:00:00 | 95.82 | 100 | 341,508 |
| 20:00:00 | 95.84 | 400 | 341,408 |
| 20:00:00 | 95.84 | 100 | 341,008 |
| 20:00:00 | 95.84 | 100 | 340,908 |
| 19:59:59 | 95.88 | 100 | 340,808 |
| 19:59:59 | 95.88 | 186 | 340,708 |
| 19:59:57 | 95.86 | 100 | 340,522 |
| 19:59:57 | 95.86 | 100 | 340,422 |
Price Extremes
| 1 week | 85.07 |  | 96.26 |
| 1 month | 81.16 | | 96.26 |
| Current year | 77.77 | | 108.2 |
| 1 year | 77.77 | | 108.2 |
| 3 years | 56.14 | | 142 |
| 5 years | 39.38 | | 142 |
| 10 years | 39.38 | | 142 |
Monthly variations
Annual variations
| 2026 | +3.19% | ||
| 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
