Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
143.68
+1.15 (0.81%)
Dec 20, 2024, 4:00 PM EST - Market closed

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024140.91145.69140.52143.68143.680.81%1,404,894
Dec 19, 2024143.76145.63142.31142.53142.530.18%364,135
Dec 18, 2024150.04150.18142.20142.27142.27-4.56%430,679
Dec 17, 2024150.87151.14148.49149.06149.06-1.74%365,836
Dec 16, 2024150.52152.34149.51151.70151.700.66%301,013
Dec 13, 2024152.00152.36149.16150.70150.70-0.97%248,066
Dec 12, 2024153.94154.77152.06152.17152.17-1.06%228,638
Dec 11, 2024155.39156.08153.16153.80153.80-0.22%365,976
Dec 10, 2024153.35155.54151.83154.14154.140.65%245,127
Dec 9, 2024156.03156.78152.37153.14153.14-1.66%363,146
Dec 6, 2024157.64157.64155.13155.72155.72-0.45%214,213
Dec 5, 2024157.53158.37156.02156.43156.43-0.84%172,356
Dec 4, 2024156.24158.17154.98157.75157.751.06%293,861
Dec 3, 2024156.29156.61154.75156.09156.09-0.03%238,391
Dec 2, 2024156.31157.15154.78156.13156.130.01%208,597
Nov 29, 2024155.97157.24155.71156.12156.120.33%138,578
Nov 27, 2024158.51159.68155.24155.60155.28-1.96%338,114
Nov 26, 2024159.19159.28157.24158.71158.39-0.57%369,806
Nov 25, 2024159.97161.13158.47159.62159.300.78%486,992
Nov 22, 2024155.99158.56155.99158.38158.061.88%314,055
Nov 21, 2024152.72156.00151.56155.46155.142.14%231,984
Nov 20, 2024153.40153.40150.00152.20151.89-0.52%475,907
Nov 19, 2024151.91153.60149.65153.00152.69-0.31%202,591
Nov 18, 2024152.50154.15151.83153.47153.160.57%482,976
Nov 15, 2024151.30152.82150.28152.60152.290.62%458,994
Nov 14, 2024154.34154.34151.36151.66151.35-1.26%215,178
Nov 13, 2024153.67154.79153.02153.59153.280.20%569,219
Nov 12, 2024155.00155.49152.93153.29152.98-1.33%291,387
Nov 11, 2024154.42155.53153.31155.36155.041.51%217,910
Nov 8, 2024151.86154.07151.76153.05152.740.78%251,812
Nov 7, 2024151.66153.26150.80151.86151.55-0.25%280,350
Nov 6, 2024153.84154.35149.20152.24151.935.01%654,191
Nov 5, 2024141.17145.03141.17144.98144.682.63%345,651
Nov 4, 2024139.94142.18139.94141.26140.970.52%304,430
Nov 1, 2024140.52142.73140.25140.53140.240.29%455,693
Oct 31, 2024143.55145.03140.05140.12139.83-3.25%647,275
Oct 30, 2024144.42146.50144.00144.83144.54-0.84%659,315
Oct 29, 2024145.89148.93142.76146.06145.761.05%1,043,666
Oct 28, 2024145.09145.48144.09144.54144.250.53%906,747
Oct 25, 2024144.41145.18142.98143.78143.490.27%254,354
Oct 24, 2024144.83144.87141.65143.39143.10-0.77%218,316
Oct 23, 2024145.10145.57143.32144.50144.21-0.61%285,519
Oct 22, 2024146.42147.04145.20145.38145.08-1.53%286,580
Oct 21, 2024149.00149.09147.10147.64147.34-1.10%339,615
Oct 18, 2024150.60151.86148.97149.28148.98-0.40%434,137
Oct 17, 2024151.24151.59149.29149.88149.57-0.28%479,602
Oct 16, 2024152.69153.15150.20150.30149.99-0.63%407,670
Oct 15, 2024153.83153.99151.21151.25150.94-1.46%468,591
Oct 14, 2024152.97153.76151.30153.49153.180.93%318,261
Oct 11, 2024149.59153.02149.10152.08151.772.09%217,151
Oct 10, 2024150.17151.39148.51148.97148.67-1.95%346,496
Oct 9, 2024149.02151.98148.12151.94151.632.61%317,790
Oct 8, 2024149.59149.59147.59148.08147.78-0.60%259,556
Oct 7, 2024148.01149.59147.19148.97148.670.51%219,710
Oct 4, 2024149.18149.18146.51148.21147.911.14%195,364
Oct 3, 2024147.50147.91145.42146.54146.24-1.05%471,821
Oct 2, 2024147.86149.33147.00148.10147.800.16%379,943
Oct 1, 2024149.65149.70146.32147.86147.56-1.10%421,207
Sep 30, 2024149.26150.04148.08149.51149.21-0.33%373,892
Sep 27, 2024151.00152.21149.20150.00149.69-0.37%327,414
Sep 26, 2024149.96151.52149.31150.55150.241.79%323,142
Sep 25, 2024149.23149.65147.28147.90147.600.14%332,446
Sep 24, 2024146.91148.15145.83147.70147.401.25%310,934
Sep 23, 2024145.17146.63144.69145.88145.580.95%322,717
Sep 20, 2024146.41146.41143.00144.51144.22-1.53%1,049,681
Sep 19, 2024142.58146.96140.88146.75146.455.81%491,481
Sep 18, 2024139.67142.15138.59138.69138.41-0.32%324,676
Sep 17, 2024136.65139.43135.79139.14138.862.50%482,320
Sep 16, 2024136.07136.88134.57135.75135.470.30%471,440
Sep 13, 2024134.62136.93134.23135.35135.071.39%365,253
Sep 12, 2024132.27133.92130.62133.49133.221.31%208,556
Sep 11, 2024130.86131.89127.60131.77131.500.50%170,663
Sep 10, 2024131.35131.89129.97131.12130.850.13%290,611
Sep 9, 2024129.75131.59128.97130.95130.681.47%285,381
Sep 6, 2024130.80132.15128.69129.05128.79-1.36%222,422
Sep 5, 2024131.99132.91130.55130.83130.56-1.40%186,378
Sep 4, 2024132.37133.83131.51132.69132.42-0.05%243,298
Sep 3, 2024137.38138.82132.05132.75132.48-4.65%326,613
Aug 30, 2024138.40139.52137.03139.22138.601.25%289,913
Aug 29, 2024137.86139.85136.87137.50136.890.73%216,935
Aug 28, 2024136.94137.50135.87136.51135.91-0.26%156,379
Aug 27, 2024136.67137.85136.10136.87136.26-0.64%220,667
Aug 26, 2024139.30139.97137.48137.75137.14-0.46%175,510
Aug 23, 2024135.66138.66135.19138.39137.782.57%224,517
Aug 22, 2024135.88136.57134.31134.92134.32-0.34%158,711
Aug 21, 2024133.62135.48133.12135.38134.781.49%230,326
Aug 20, 2024134.96135.46132.98133.39132.80-1.16%208,928
Aug 19, 2024135.19135.34133.78134.96134.36-0.06%264,744
Aug 16, 2024136.17137.16134.78135.04134.44-0.96%342,921
Aug 15, 2024137.15138.09135.59136.35135.751.67%302,178
Aug 14, 2024133.89135.34132.95134.11133.520.19%354,279
Aug 13, 2024132.75134.57131.11133.86133.271.74%335,490
Aug 12, 2024133.87133.87131.42131.57130.99-1.73%369,979
Aug 9, 2024133.07134.83132.29133.88133.290.77%444,291
Aug 8, 2024129.81132.99129.59132.86132.274.24%546,458
Aug 7, 2024130.85132.41126.95127.45126.89-1.17%712,934
Aug 6, 2024125.69129.63124.49128.96128.393.13%662,619
Aug 5, 2024122.54126.59121.01125.05124.50-3.61%684,969
Aug 2, 2024134.08134.18129.11129.73129.16-6.82%568,954
Aug 1, 2024142.00149.65137.60139.22138.60-1.58%716,478