Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
177.49
-0.98 (-0.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025178.46178.46176.36177.49177.49-0.55%517,920
Sep 11, 2025174.43178.69173.50178.47178.472.54%668,087
Sep 10, 2025172.47175.22172.45174.05174.051.23%424,400
Sep 9, 2025172.52172.52169.70171.93171.93-0.66%195,620
Sep 8, 2025170.97173.50168.55173.07173.071.28%336,163
Sep 5, 2025172.96173.17169.42170.88170.88-0.59%254,201
Sep 4, 2025168.74171.93168.19171.90171.902.01%203,705
Sep 3, 2025168.94169.36167.28168.52168.52-0.37%255,022
Sep 2, 2025168.95169.48167.22169.15169.15-0.65%286,171
Aug 29, 2025171.96172.72169.38170.25169.90-1.38%244,846
Aug 28, 2025174.73174.73172.37172.63172.27-0.48%183,566
Aug 27, 2025171.55174.20170.80173.47173.110.68%289,178
Aug 26, 2025169.91173.05169.82172.30171.941.50%408,144
Aug 25, 2025170.71171.43169.50169.75169.40-0.66%190,870
Aug 22, 2025166.51171.70165.82170.88170.533.63%381,451
Aug 21, 2025165.08166.32164.00164.90164.56-0.49%402,417
Aug 20, 2025167.61167.61164.59165.71165.37-1.16%326,090
Aug 19, 2025166.57168.46166.53167.65167.300.71%180,996
Aug 18, 2025165.17166.71165.06166.47166.130.65%281,555
Aug 15, 2025167.56167.76164.50165.40165.06-1.24%277,391
Aug 14, 2025168.95169.00166.95167.48167.13-1.93%298,652
Aug 13, 2025170.63171.57168.65170.78170.430.46%433,854
Aug 12, 2025166.56170.33165.93169.99169.642.60%306,288
Aug 11, 2025166.04166.40165.27165.68165.340.01%246,672
Aug 8, 2025165.67166.88164.57165.67165.330.40%295,942
Aug 7, 2025166.51168.42164.00165.01164.67-0.15%316,428
Aug 6, 2025166.53166.53163.30165.26164.92-0.55%332,895
Aug 5, 2025167.92168.41164.22166.17165.83-0.46%371,144
Aug 4, 2025164.84167.05164.46166.94166.591.77%560,643
Aug 1, 2025166.00167.56163.50164.04163.70-3.48%690,086
Jul 31, 2025158.58170.16157.67169.96169.616.48%847,462
Jul 30, 2025161.46162.36158.79159.61159.28-1.03%532,948
Jul 29, 2025163.55163.55160.55161.27160.94-0.74%317,586
Jul 28, 2025160.05162.94160.05162.47162.130.60%358,004
Jul 25, 2025159.76161.52158.88161.50161.171.59%221,537
Jul 24, 2025159.24160.34158.07158.97158.64-0.64%341,775
Jul 23, 2025159.54160.49158.43159.99159.660.93%352,555
Jul 22, 2025156.62158.98155.58158.52158.191.25%267,088
Jul 21, 2025160.36160.66156.53156.57156.25-1.63%500,190
Jul 18, 2025159.53159.95158.08159.17158.84-0.02%236,044
Jul 17, 2025157.89159.72157.89159.20158.870.97%353,195
Jul 16, 2025156.11158.26154.30157.67157.341.12%407,499
Jul 15, 2025158.88158.88155.88155.93155.61-1.34%277,136
Jul 14, 2025157.11158.35156.37158.05157.720.12%284,945
Jul 11, 2025156.43158.55156.43157.86157.530.19%374,811
Jul 10, 2025158.08159.57157.44157.56157.23-0.04%521,594
Jul 9, 2025158.91158.96157.08157.62157.29-0.03%501,382
Jul 8, 2025158.97159.61157.39157.66157.33-0.74%795,098
Jul 7, 2025160.58161.79158.00158.83158.50-1.43%313,393
Jul 3, 2025160.44161.53158.78161.13160.800.60%265,401