ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
166.94
+2.90 (1.77%)
Aug 4, 2025, 4:00 PM - Market closed
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 164.84 | 167.05 | 164.46 | 166.94 | 166.94 | 1.77% | 560,643 |
| Aug 1, 2025 | 166.00 | 167.56 | 163.50 | 164.04 | 164.04 | -3.48% | 690,086 |
| Jul 31, 2025 | 158.58 | 170.16 | 157.67 | 169.96 | 169.96 | 6.48% | 847,462 |
| Jul 30, 2025 | 161.46 | 162.36 | 158.79 | 159.61 | 159.61 | -1.03% | 532,948 |
| Jul 29, 2025 | 163.55 | 163.55 | 160.55 | 161.27 | 161.27 | -0.74% | 317,586 |
| Jul 28, 2025 | 160.05 | 162.94 | 160.05 | 162.47 | 162.47 | 0.60% | 358,004 |
| Jul 25, 2025 | 159.76 | 161.52 | 158.88 | 161.50 | 161.50 | 1.59% | 221,537 |
| Jul 24, 2025 | 159.24 | 160.34 | 158.07 | 158.97 | 158.97 | -0.64% | 341,775 |
| Jul 23, 2025 | 159.54 | 160.49 | 158.43 | 159.99 | 159.99 | 0.93% | 352,555 |
| Jul 22, 2025 | 156.62 | 158.98 | 155.58 | 158.52 | 158.52 | 1.25% | 267,088 |
| Jul 21, 2025 | 160.36 | 160.66 | 156.53 | 156.57 | 156.57 | -1.63% | 500,190 |
| Jul 18, 2025 | 159.53 | 159.95 | 158.08 | 159.17 | 159.17 | -0.02% | 236,044 |
| Jul 17, 2025 | 157.89 | 159.72 | 157.89 | 159.20 | 159.20 | 0.97% | 353,195 |
| Jul 16, 2025 | 156.11 | 158.26 | 154.30 | 157.67 | 157.67 | 1.12% | 407,499 |
| Jul 15, 2025 | 158.88 | 158.88 | 155.88 | 155.93 | 155.93 | -1.34% | 277,136 |
| Jul 14, 2025 | 157.11 | 158.35 | 156.37 | 158.05 | 158.05 | 0.12% | 284,945 |
| Jul 11, 2025 | 156.43 | 158.55 | 156.43 | 157.86 | 157.86 | 0.19% | 374,811 |
| Jul 10, 2025 | 158.08 | 159.57 | 157.44 | 157.56 | 157.56 | -0.04% | 521,594 |
| Jul 9, 2025 | 158.91 | 158.96 | 157.08 | 157.62 | 157.62 | -0.03% | 501,382 |
| Jul 8, 2025 | 158.97 | 159.61 | 157.39 | 157.66 | 157.66 | -0.74% | 795,098 |
| Jul 7, 2025 | 160.58 | 161.79 | 158.00 | 158.83 | 158.83 | -1.43% | 313,393 |
| Jul 3, 2025 | 160.44 | 161.53 | 158.78 | 161.13 | 161.13 | 0.60% | 265,401 |
| Jul 2, 2025 | 158.56 | 160.29 | 157.47 | 160.17 | 160.17 | 1.02% | 566,577 |
| Jul 1, 2025 | 156.16 | 159.94 | 156.10 | 158.56 | 158.56 | 1.10% | 276,932 |
| Jun 30, 2025 | 157.52 | 158.08 | 156.53 | 156.83 | 156.83 | -0.71% | 372,480 |
| Jun 27, 2025 | 158.17 | 158.94 | 156.72 | 157.95 | 157.95 | 0.25% | 675,066 |
| Jun 26, 2025 | 155.52 | 157.94 | 154.89 | 157.56 | 157.56 | 1.80% | 356,099 |
| Jun 25, 2025 | 155.63 | 157.03 | 154.11 | 154.78 | 154.78 | -0.15% | 351,877 |
| Jun 24, 2025 | 154.67 | 155.76 | 152.57 | 155.02 | 155.02 | 1.09% | 427,335 |
| Jun 23, 2025 | 150.40 | 153.48 | 149.78 | 153.35 | 153.35 | 1.68% | 284,359 |
| Jun 20, 2025 | 151.62 | 151.62 | 149.02 | 150.81 | 150.81 | 0.10% | 1,204,150 |
| Jun 18, 2025 | 149.31 | 152.38 | 149.31 | 150.66 | 150.66 | 0.56% | 403,396 |
| Jun 17, 2025 | 152.19 | 152.19 | 149.26 | 149.82 | 149.82 | -1.39% | 398,573 |
| Jun 16, 2025 | 152.03 | 153.66 | 151.46 | 151.93 | 151.93 | 0.98% | 328,707 |
| Jun 13, 2025 | 150.05 | 152.02 | 149.82 | 150.46 | 150.46 | -1.11% | 492,963 |
| Jun 12, 2025 | 151.00 | 152.28 | 150.87 | 152.15 | 152.15 | -0.14% | 272,028 |
| Jun 11, 2025 | 152.43 | 152.88 | 150.40 | 152.36 | 152.36 | 0.42% | 369,378 |
| Jun 10, 2025 | 152.38 | 152.61 | 151.17 | 151.72 | 151.72 | -0.16% | 277,759 |
| Jun 9, 2025 | 153.09 | 153.54 | 151.36 | 151.96 | 151.96 | -0.18% | 478,313 |
| Jun 6, 2025 | 152.03 | 152.79 | 150.57 | 152.24 | 152.24 | 1.62% | 390,678 |
| Jun 5, 2025 | 151.78 | 151.78 | 149.47 | 149.82 | 149.82 | -0.62% | 330,965 |
| Jun 4, 2025 | 151.68 | 152.01 | 150.74 | 150.76 | 150.76 | -0.03% | 251,601 |
| Jun 3, 2025 | 149.94 | 151.51 | 149.87 | 150.80 | 150.80 | 0.86% | 332,608 |
| Jun 2, 2025 | 150.02 | 150.10 | 147.63 | 149.51 | 149.51 | -0.68% | 399,481 |
| May 30, 2025 | 150.27 | 150.97 | 148.69 | 150.54 | 150.19 | -0.33% | 478,534 |
| May 29, 2025 | 151.65 | 152.22 | 149.34 | 151.04 | 150.69 | 0.09% | 305,988 |
| May 28, 2025 | 152.06 | 152.32 | 150.60 | 150.91 | 150.56 | -0.70% | 367,690 |
| May 27, 2025 | 148.66 | 152.15 | 147.81 | 151.98 | 151.62 | 3.14% | 494,053 |
| May 23, 2025 | 145.41 | 148.03 | 145.41 | 147.35 | 147.01 | -0.61% | 380,926 |
| May 22, 2025 | 148.76 | 149.83 | 148.11 | 148.26 | 147.91 | -0.54% | 356,019 |