Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
150.55
+2.65 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024149.23149.65147.28147.90147.900.14%332,446
Sep 24, 2024146.91148.15145.83147.70147.701.25%310,934
Sep 23, 2024145.17146.63144.69145.88145.880.95%322,717
Sep 20, 2024146.41146.41143.00144.51144.51-1.53%1,049,681
Sep 19, 2024142.58146.96140.88146.75146.755.81%491,481
Sep 18, 2024139.67142.15138.59138.69138.69-0.32%324,676
Sep 17, 2024136.65139.43135.79139.14139.142.50%482,320
Sep 16, 2024136.07136.88134.57135.75135.750.30%471,440
Sep 13, 2024134.62136.93134.23135.35135.351.39%365,253
Sep 12, 2024132.27133.92130.62133.49133.491.31%208,556
Sep 11, 2024130.86131.89127.60131.77131.770.50%170,663
Sep 10, 2024131.35131.89129.97131.12131.120.13%290,611
Sep 9, 2024129.75131.59128.97130.95130.951.47%285,381
Sep 6, 2024130.80132.15128.69129.05129.05-1.36%222,422
Sep 5, 2024131.99132.91130.55130.83130.83-1.40%186,378
Sep 4, 2024132.37133.83131.51132.69132.69-0.05%243,298
Sep 3, 2024137.38138.82132.05132.75132.75-4.65%326,613
Aug 30, 2024138.40139.52137.03139.22138.891.25%289,913
Aug 29, 2024137.86139.85136.87137.50137.170.73%216,935
Aug 28, 2024136.94137.50135.87136.51136.18-0.26%156,379
Aug 27, 2024136.67137.85136.10136.87136.54-0.64%220,667
Aug 26, 2024139.30139.97137.48137.75137.42-0.46%175,510
Aug 23, 2024135.66138.66135.19138.39138.062.57%224,517
Aug 22, 2024135.88136.57134.31134.92134.60-0.34%158,711
Aug 21, 2024133.62135.48133.12135.38135.061.49%230,326
Aug 20, 2024134.96135.46132.98133.39133.07-1.16%208,928
Aug 19, 2024135.19135.34133.78134.96134.64-0.06%264,744
Aug 16, 2024136.17137.16134.78135.04134.72-0.96%342,921
Aug 15, 2024137.15138.09135.59136.35136.021.67%302,178
Aug 14, 2024133.89135.34132.95134.11133.790.19%354,279
Aug 13, 2024132.75134.57131.11133.86133.541.74%335,490
Aug 12, 2024133.87133.87131.42131.57131.26-1.73%369,979
Aug 9, 2024133.07134.83132.29133.88133.560.77%444,291
Aug 8, 2024129.81132.99129.59132.86132.544.24%546,458
Aug 7, 2024130.85132.41126.95127.45127.14-1.17%712,934
Aug 6, 2024125.69129.63124.49128.96128.653.13%662,619
Aug 5, 2024122.54126.59121.01125.05124.75-3.61%684,969
Aug 2, 2024134.08134.18129.11129.73129.42-6.82%568,954
Aug 1, 2024142.00149.65137.60139.22138.89-1.58%716,478
Jul 31, 2024142.79144.44140.71141.46141.120.45%822,044
Jul 30, 2024141.82143.36139.52140.82140.48-0.02%353,411
Jul 29, 2024140.80141.81140.06140.85140.510.11%239,335
Jul 26, 2024140.27141.95139.14140.69140.351.40%392,303
Jul 25, 2024136.91141.71136.36138.75138.421.40%528,523
Jul 24, 2024140.48141.33136.68136.83136.50-3.48%353,511
Jul 23, 2024140.48142.71140.43141.77141.430.88%293,840
Jul 22, 2024138.13140.94137.42140.53140.192.43%428,510
Jul 19, 2024138.81138.92136.62137.20136.87-0.83%315,509
Jul 18, 2024140.27141.82137.92138.35138.02-1.93%407,289
Jul 17, 2024141.33142.71140.75141.07140.73-1.16%617,249
Jul 16, 2024138.22144.03138.16142.72142.383.99%639,412
Jul 15, 2024136.04137.50135.42137.24136.911.69%331,951
Jul 12, 2024133.42136.17133.05134.96134.642.05%368,908
Jul 11, 2024130.41132.97130.41132.25131.932.44%326,148
Jul 10, 2024126.28129.51126.28129.10128.792.48%253,757
Jul 9, 2024126.96127.78125.94125.97125.67-0.73%272,515
Jul 8, 2024127.68128.36126.81126.89126.59-0.04%232,285
Jul 5, 2024128.19128.19125.67126.94126.64-0.67%236,328
Jul 3, 2024126.87128.27126.87127.80127.490.78%134,139
Jul 2, 2024126.04127.12125.18126.81126.510.56%316,084
Jul 1, 2024130.52130.74125.14126.10125.80-2.38%782,680
Jun 28, 2024127.73129.84127.73129.18128.871.28%603,782
Jun 27, 2024127.69128.29126.79127.55127.240.08%263,345
Jun 26, 2024127.72128.48126.39127.45127.14-0.87%431,842
Jun 25, 2024130.07130.31128.00128.57128.26-1.69%232,667
Jun 24, 2024130.54132.05129.95130.78130.470.64%269,727
Jun 21, 2024130.11130.14127.05129.95129.640.02%616,411
Jun 20, 2024130.95131.66129.37129.92129.61-0.79%233,222
Jun 18, 2024128.42131.00127.54130.95130.641.96%265,168
Jun 17, 2024126.44128.79126.44128.43128.121.27%318,542
Jun 14, 2024128.03129.31125.18126.82126.52-2.30%557,002
Jun 13, 2024129.28129.94127.95129.81129.50-0.15%203,849
Jun 12, 2024129.01131.36128.64130.00129.692.22%294,057
Jun 11, 2024126.94127.33125.39127.18126.88-0.24%435,097
Jun 10, 2024127.07128.31126.63127.49127.18-0.59%541,938
Jun 7, 2024128.11130.28128.07128.25127.94-0.05%415,135
Jun 6, 2024129.21129.55127.80128.31128.00-0.83%180,483
Jun 5, 2024128.07129.51127.10129.39129.081.48%320,000
Jun 4, 2024128.28129.35126.88127.50127.19-1.31%611,814
Jun 3, 2024134.10134.10127.47129.19128.88-2.78%428,111
May 31, 2024131.71133.25131.55132.88132.241.10%1,124,289
May 30, 2024130.13132.96130.13131.44130.800.77%1,007,075
May 29, 2024131.94132.20130.18130.44129.81-2.14%498,696
May 28, 2024138.11138.11133.26133.29132.64-3.11%489,684
May 24, 2024137.03137.77136.59137.57136.900.76%165,107
May 23, 2024139.00139.00136.06136.53135.87-1.53%179,224
May 22, 2024138.95139.69137.95138.65137.98-0.37%229,904
May 21, 2024139.04139.75138.72139.17138.49-0.35%212,427
May 20, 2024139.47140.20138.86139.66138.980.22%252,204
May 17, 2024138.91139.68138.16139.36138.680.63%360,082
May 16, 2024138.84140.00138.30138.49137.82-0.52%456,515
May 15, 2024138.51139.60138.00139.22138.541.24%454,371
May 14, 2024137.25137.84136.74137.52136.850.71%336,476
May 13, 2024138.21138.37136.30136.55135.89-1.05%204,618
May 10, 2024138.75139.19136.98138.00137.330.11%473,396
May 9, 2024136.90138.80136.54137.85137.181.07%439,164
May 8, 2024134.66136.46132.94136.39135.731.31%716,703
May 7, 2024131.51135.26131.51134.63133.982.43%730,489
May 6, 2024129.99133.16129.80131.43130.792.43%602,663
May 3, 2024126.53128.90126.40128.31127.693.07%540,258