ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	193.51	193.73	187.05	192.42	192.42	-3.30%	747,671
Mar 2, 2026	200.82	204.05	196.76	198.99	198.99	-1.69%	1,287,958
Feb 27, 2026	202.23	203.57	200.12	202.41	202.41	-0.85%	1,191,328
Feb 26, 2026	209.68	209.70	200.12	204.14	204.14	-2.26%	765,729
Feb 25, 2026	207.90	209.31	205.04	208.86	208.86	0.92%	599,075
Feb 24, 2026	204.77	208.06	204.77	206.95	206.95	1.37%	844,862
Feb 23, 2026	205.44	207.83	200.80	204.15	204.15	-1.12%	444,370
Feb 20, 2026	204.22	207.78	203.61	206.47	206.47	1.05%	605,166
Feb 19, 2026	204.09	206.01	202.30	204.32	204.32	-0.30%	780,422
Feb 18, 2026	204.09	206.83	203.66	204.94	204.94	0.12%	753,902
Feb 17, 2026	202.00	206.01	199.94	204.69	204.69	0.78%	850,468
Feb 13, 2026	199.67	205.18	199.67	203.11	203.11	2.01%	1,447,107
Feb 12, 2026	203.81	206.57	196.28	199.11	199.11	-1.32%	751,979
Feb 11, 2026	202.52	206.47	199.31	201.78	201.78	0.66%	982,654
Feb 10, 2026	200.88	202.38	198.16	200.46	200.46	-0.21%	1,448,385
Feb 9, 2026	207.01	207.98	199.52	200.88	200.88	-2.90%	1,558,134
Feb 6, 2026	201.55	207.86	200.40	206.87	206.87	2.39%	1,395,803
Feb 5, 2026	200.30	205.71	190.95	202.05	202.05	9.13%	2,814,215
Feb 4, 2026	185.92	190.15	184.60	185.15	185.15	-0.42%	1,444,359
Feb 3, 2026	185.48	188.84	183.29	185.94	185.94	0.03%	776,981
Feb 2, 2026	181.45	186.44	181.32	185.89	185.89	1.97%	872,687
Jan 30, 2026	182.62	185.07	181.18	182.30	182.30	-1.32%	799,818
Jan 29, 2026	182.84	184.75	180.70	184.73	184.73	2.20%	620,367
Jan 28, 2026	182.47	182.95	178.08	180.75	180.75	-1.21%	1,145,298
Jan 27, 2026	184.46	185.29	182.78	182.96	182.96	-0.57%	412,339
Jan 26, 2026	183.75	185.82	183.24	184.01	184.01	0.47%	653,609
Jan 23, 2026	183.58	184.38	181.17	183.15	183.15	-0.59%	483,229
Jan 22, 2026	187.17	187.65	183.75	184.23	184.23	-0.74%	865,936
Jan 21, 2026	181.56	186.94	180.85	185.60	185.60	3.24%	658,137
Jan 20, 2026	180.48	182.78	178.49	179.77	179.77	-2.11%	609,726
Jan 16, 2026	183.23	184.48	181.91	183.65	183.65	0.31%	555,140
Jan 15, 2026	183.14	185.00	182.52	183.08	183.08	1.17%	769,513
Jan 14, 2026	184.54	184.54	180.29	180.97	180.97	-1.78%	569,026
Jan 13, 2026	182.92	184.37	181.31	184.25	184.25	0.85%	476,710
Jan 12, 2026	180.94	183.30	180.94	182.70	182.70	0.36%	469,749
Jan 9, 2026	181.12	183.60	180.81	182.05	182.05	1.03%	503,794
Jan 8, 2026	176.58	180.74	176.13	180.20	180.20	1.29%	770,949
Jan 7, 2026	180.03	180.79	175.58	177.90	177.90	-1.16%	660,875
Jan 6, 2026	178.68	180.38	172.98	179.98	179.98	0.32%	2,108,317
Jan 5, 2026	175.25	180.40	174.83	179.40	179.40	2.98%	898,510
Jan 2, 2026	174.91	175.10	172.72	174.21	174.21	0.40%	1,084,463
Dec 31, 2025	177.12	177.12	172.90	173.51	173.51	-1.79%	880,198
Dec 30, 2025	177.24	177.46	175.93	176.68	176.68	-0.42%	713,916
Dec 29, 2025	177.74	178.49	177.32	177.43	177.43	-0.26%	1,980,447
Dec 26, 2025	177.77	178.51	177.23	177.89	177.89	0.09%	331,277
Dec 24, 2025	177.80	179.08	177.13	177.73	177.73	0.15%	309,587
Dec 23, 2025	177.47	177.80	175.12	177.47	177.47	0.08%	558,396
Dec 22, 2025	177.00	178.03	175.68	177.33	177.33	0.47%	1,014,513
Dec 19, 2025	173.38	176.62	172.81	176.50	176.50	1.65%	1,442,512
Dec 18, 2025	173.85	175.17	171.68	173.64	173.64	0.91%	579,676