Itron Inc Stock Price History
| ITRI Stock | USD 116.37 2.26 1.98% |
Below is the normalized historical share price chart for Itron Inc extending back to November 05, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Itron stands at 116.37, as last reported on the 21st of November, with the highest price reaching 118.25 and the lowest price hitting 114.56 during the day.
If you're considering investing in Itron Stock, it is important to understand the factors that can impact its price. Itron appears to be very steady, given 3 months investment horizon. Itron Inc holds Efficiency (Sharpe) Ratio of 0.11, which attests that the entity had a 0.11% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Itron Inc, which you can use to evaluate the volatility of the firm. Please utilize Itron's Downside Deviation of 1.8, market risk adjusted performance of 0.2371, and Risk Adjusted Performance of 0.1069 to validate if our risk estimates are consistent with your expectations.
As of now, Itron's Total Stockholder Equity is increasing as compared to previous years. The Itron's current Common Stock Total Equity is estimated to increase to about 2.1 B, while Common Stock Shares Outstanding is projected to decrease to under 32.4 M. . As of now, Itron's Price Cash Flow Ratio is increasing as compared to previous years. Itron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of November 1993 | 200 Day MA 99.9466 | 50 Day MA 108.8682 | Beta 1.466 |
Itron |
Sharpe Ratio = 0.1141
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ITRI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.98 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Itron is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Itron by adding it to a well-diversified portfolio.
Price Book 3.8468 | Enterprise Value Ebitda 16.561 | Price Sales 2.1392 | Shares Float 44.5 M | Wall Street Target Price 127.2308 |
Itron Stock Price History Chart
There are several ways to analyze Itron Stock price data. The simplest method is using a basic Itron candlestick price chart, which shows Itron price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 11, 2024 | 124.45 |
| Lowest Price | September 9, 2024 | 96.69 |
Itron November 21, 2024 Stock Price Synopsis
Various analyses of Itron's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Itron Stock. It can be used to describe the percentage change in the price of Itron from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Itron Stock.| Itron Price Rate Of Daily Change | 1.02 | |
| Itron Price Action Indicator | 1.10 | |
| Itron Accumulation Distribution | 17,850 | |
| Itron Price Daily Balance Of Power | 0.61 |
Itron November 21, 2024 Stock Price Analysis
Itron Stock Price History Data
The price series of Itron for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 27.76 with a coefficient of variation of 6.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 106.57. The median price for the last 90 days is 104.93.| Open | High | Low | Close | Volume | ||
| 11/21/2024 | 115.32 | 118.25 | 114.56 | 116.37 | 572,019 | |
| 11/20/2024 | 115.03 | 115.73 | 113.39 | 114.11 | 280,640 | |
| 11/19/2024 | 113.00 | 115.98 | 112.25 | 115.03 | 467,409 | |
| 11/18/2024 | 115.04 | 116.45 | 114.49 | 115.36 | 351,542 | |
| 11/15/2024 | 117.45 | 117.71 | 114.56 | 114.90 | 385,704 | |
| 11/14/2024 | 120.16 | 120.55 | 117.17 | 117.59 | 426,772 | |
| 11/13/2024 | 121.41 | 121.60 | 119.22 | 119.27 | 308,313 | |
| 11/12/2024 | 123.56 | 124.10 | 120.49 | 121.23 | 635,509 | |
| 11/11/2024 | 124.61 | 124.90 | 122.75 | 124.45 | 267,470 | |
| 11/08/2024 | 123.30 | 124.72 | 122.16 | 123.73 | 325,762 | |
| 11/07/2024 | 122.50 | 123.80 | 121.74 | 122.93 | 718,689 | |
| 11/06/2024 | 122.56 | 123.65 | 118.95 | 122.12 | 884,367 | |
| 11/05/2024 | 114.63 | 118.50 | 114.55 | 117.68 | 731,014 | |
| 11/04/2024 | 110.12 | 116.08 | 110.01 | 114.97 | 980,909 | |
| 11/01/2024 | 112.91 | 112.91 | 108.00 | 111.81 | 963,729 | |
| 10/31/2024 | 110.30 | 116.39 | 109.54 | 111.76 | 1,600,171 | |
| 10/30/2024 | 103.61 | 104.93 | 102.99 | 103.86 | 494,419 | |
| 10/29/2024 | 103.80 | 104.90 | 103.49 | 104.35 | 319,656 | |
| 10/28/2024 | 104.23 | 105.56 | 103.67 | 104.83 | 450,693 | |
| 10/25/2024 | 102.74 | 103.89 | 102.31 | 102.89 | 288,813 | |
| 10/24/2024 | 102.70 | 103.08 | 101.66 | 101.72 | 320,282 | |
| 10/23/2024 | 100.84 | 102.72 | 100.64 | 102.36 | 367,780 | |
| 10/22/2024 | 102.79 | 102.96 | 101.18 | 101.24 | 259,558 | |
| 10/21/2024 | 104.00 | 104.16 | 101.23 | 103.15 | 374,387 | |
| 10/18/2024 | 105.07 | 105.31 | 103.40 | 104.19 | 511,240 | |
| 10/17/2024 | 109.77 | 109.77 | 104.23 | 105.00 | 659,737 | |
| 10/16/2024 | 109.51 | 110.10 | 108.79 | 109.60 | 352,593 | |
| 10/15/2024 | 110.00 | 110.95 | 108.42 | 109.11 | 487,752 | |
| 10/14/2024 | 109.00 | 110.87 | 108.14 | 110.06 | 503,138 | |
| 10/11/2024 | 106.57 | 109.01 | 106.13 | 108.30 | 497,329 | |
| 10/10/2024 | 106.90 | 107.33 | 104.07 | 106.44 | 552,305 | |
| 10/09/2024 | 106.10 | 109.56 | 105.18 | 108.48 | 655,216 | |
| 10/08/2024 | 104.90 | 106.28 | 103.38 | 105.77 | 399,208 | |
| 10/07/2024 | 104.04 | 107.34 | 104.04 | 105.27 | 627,549 | |
| 10/04/2024 | 105.04 | 106.11 | 103.79 | 104.93 | 187,110 | |
| 10/03/2024 | 105.16 | 105.59 | 102.90 | 103.59 | 202,713 | |
| 10/02/2024 | 104.42 | 105.98 | 103.80 | 105.59 | 266,037 | |
| 10/01/2024 | 106.43 | 106.43 | 103.88 | 105.08 | 350,237 | |
| 09/30/2024 | 107.11 | 108.13 | 105.15 | 106.81 | 615,866 | |
| 09/27/2024 | 104.73 | 107.62 | 103.12 | 107.28 | 623,736 | |
| 09/26/2024 | 104.52 | 104.52 | 102.40 | 103.05 | 461,100 | |
| 09/25/2024 | 106.35 | 106.85 | 102.52 | 103.07 | 739,997 | |
| 09/24/2024 | 108.51 | 108.51 | 106.00 | 106.90 | 635,176 | |
| 09/23/2024 | 107.50 | 107.95 | 106.19 | 107.23 | 412,595 | |
| 09/20/2024 | 106.32 | 107.39 | 105.51 | 107.22 | 1,269,253 | |
| 09/19/2024 | 104.99 | 106.39 | 103.18 | 106.38 | 1,070,101 | |
| 09/18/2024 | 104.22 | 105.17 | 102.04 | 102.93 | 597,940 | |
| 09/17/2024 | 104.47 | 105.06 | 103.11 | 104.30 | 464,162 | |
| 09/16/2024 | 102.54 | 103.64 | 101.74 | 103.41 | 308,804 | |
| 09/13/2024 | 100.60 | 102.86 | 99.78 | 102.54 | 456,794 | |
| 09/12/2024 | 99.71 | 100.21 | 98.37 | 99.54 | 868,547 | |
| 09/11/2024 | 97.47 | 99.85 | 95.85 | 99.65 | 472,167 | |
| 09/10/2024 | 96.67 | 97.83 | 96.17 | 97.47 | 349,900 | |
| 09/09/2024 | 96.84 | 98.23 | 96.32 | 96.69 | 321,848 | |
| 09/06/2024 | 98.70 | 98.70 | 95.80 | 96.74 | 407,093 | |
| 09/05/2024 | 98.26 | 99.42 | 97.23 | 98.47 | 371,502 | |
| 09/04/2024 | 97.03 | 98.81 | 96.61 | 97.30 | 435,207 | |
| 09/03/2024 | 101.39 | 102.00 | 97.55 | 97.77 | 525,407 | |
| 08/30/2024 | 102.76 | 102.85 | 100.87 | 102.22 | 624,845 | |
| 08/29/2024 | 100.89 | 103.35 | 100.28 | 101.61 | 281,706 | |
| 08/28/2024 | 101.68 | 102.13 | 99.99 | 100.31 | 295,434 |
About Itron Stock history
Itron investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Itron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Itron Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Itron stock prices may prove useful in developing a viable investing in Itron
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 45.8 M | 32.4 M | |
| Net Loss | -8.8 M | -9.2 M |
Itron Quarterly Net Working Capital |
|
Itron Stock Technical Analysis
Itron technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
Itron Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Itron's price direction in advance. Along with the technical and fundamental analysis of Itron Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Itron to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1069 | |||
| Jensen Alpha | 0.1578 | |||
| Total Risk Alpha | 0.03 | |||
| Sortino Ratio | 0.0933 | |||
| Treynor Ratio | 0.2271 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Itron Stock analysis
When running Itron's price analysis, check to measure Itron's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Itron is operating at the current time. Most of Itron's value examination focuses on studying past and present price action to predict the probability of Itron's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Itron's price. Additionally, you may evaluate how the addition of Itron to your portfolios can decrease your overall portfolio volatility.
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities |