ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
178.74
-2.13 (-1.18%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 181.28 | 182.01 | 177.42 | 178.74 | 178.74 | -1.18% | 334,385 |
| Oct 6, 2025 | 182.29 | 182.74 | 179.71 | 180.87 | 180.87 | -0.16% | 256,545 |
| Oct 3, 2025 | 181.55 | 183.04 | 180.85 | 181.16 | 181.16 | -0.21% | 239,418 |
| Oct 2, 2025 | 181.00 | 182.64 | 179.30 | 181.55 | 181.55 | 0.53% | 455,608 |
| Oct 1, 2025 | 178.00 | 180.99 | 177.35 | 180.60 | 180.60 | 1.03% | 404,385 |
| Sep 30, 2025 | 176.67 | 179.23 | 176.67 | 178.76 | 178.76 | 1.07% | 284,619 |
| Sep 29, 2025 | 178.36 | 178.46 | 176.43 | 176.86 | 176.86 | 0.02% | 305,686 |
| Sep 26, 2025 | 176.10 | 178.36 | 176.06 | 176.82 | 176.82 | 0.92% | 357,985 |
| Sep 25, 2025 | 174.30 | 176.24 | 173.25 | 175.20 | 175.20 | -0.46% | 393,803 |
| Sep 24, 2025 | 177.80 | 178.25 | 175.32 | 176.01 | 176.01 | -0.77% | 507,078 |
| Sep 23, 2025 | 181.62 | 183.05 | 176.58 | 177.37 | 177.37 | -2.22% | 566,042 |
| Sep 22, 2025 | 180.95 | 182.72 | 180.48 | 181.40 | 181.40 | 0.21% | 394,283 |
| Sep 19, 2025 | 182.63 | 185.57 | 180.38 | 181.02 | 181.02 | -1.02% | 1,235,840 |
| Sep 18, 2025 | 180.29 | 183.66 | 179.05 | 182.88 | 182.88 | 1.91% | 296,036 |
| Sep 17, 2025 | 182.38 | 183.33 | 178.64 | 179.46 | 179.46 | -1.31% | 567,055 |
| Sep 16, 2025 | 181.01 | 182.51 | 179.55 | 181.84 | 181.84 | 0.98% | 474,073 |
| Sep 15, 2025 | 178.36 | 180.59 | 177.27 | 180.07 | 180.07 | 1.45% | 455,285 |
| Sep 12, 2025 | 178.46 | 178.46 | 176.36 | 177.49 | 177.49 | -0.55% | 517,920 |
| Sep 11, 2025 | 174.43 | 178.69 | 173.50 | 178.47 | 178.47 | 2.54% | 668,087 |
| Sep 10, 2025 | 172.47 | 175.22 | 172.45 | 174.05 | 174.05 | 1.23% | 424,400 |
| Sep 9, 2025 | 172.52 | 172.52 | 169.70 | 171.93 | 171.93 | -0.66% | 195,620 |
| Sep 8, 2025 | 170.97 | 173.50 | 168.55 | 173.07 | 173.07 | 1.28% | 336,163 |
| Sep 5, 2025 | 172.96 | 173.17 | 169.42 | 170.88 | 170.88 | -0.59% | 254,201 |
| Sep 4, 2025 | 168.74 | 171.93 | 168.19 | 171.90 | 171.90 | 2.01% | 203,705 |
| Sep 3, 2025 | 168.94 | 169.36 | 167.28 | 168.52 | 168.52 | -0.37% | 255,022 |
| Sep 2, 2025 | 168.95 | 169.48 | 167.22 | 169.15 | 169.15 | -0.65% | 286,171 |
| Aug 29, 2025 | 171.96 | 172.72 | 169.38 | 170.25 | 169.90 | -1.38% | 244,846 |
| Aug 28, 2025 | 174.73 | 174.73 | 172.37 | 172.63 | 172.27 | -0.48% | 183,566 |
| Aug 27, 2025 | 171.55 | 174.20 | 170.80 | 173.47 | 173.11 | 0.68% | 289,178 |
| Aug 26, 2025 | 169.91 | 173.05 | 169.82 | 172.30 | 171.94 | 1.50% | 408,144 |
| Aug 25, 2025 | 170.71 | 171.43 | 169.50 | 169.75 | 169.40 | -0.66% | 190,870 |
| Aug 22, 2025 | 166.51 | 171.70 | 165.82 | 170.88 | 170.53 | 3.63% | 381,451 |
| Aug 21, 2025 | 165.08 | 166.32 | 164.00 | 164.90 | 164.56 | -0.49% | 402,417 |
| Aug 20, 2025 | 167.61 | 167.61 | 164.59 | 165.71 | 165.37 | -1.16% | 326,090 |
| Aug 19, 2025 | 166.57 | 168.46 | 166.53 | 167.65 | 167.30 | 0.71% | 180,996 |
| Aug 18, 2025 | 165.17 | 166.71 | 165.06 | 166.47 | 166.13 | 0.65% | 281,555 |
| Aug 15, 2025 | 167.56 | 167.76 | 164.50 | 165.40 | 165.06 | -1.24% | 277,391 |
| Aug 14, 2025 | 168.95 | 169.00 | 166.95 | 167.48 | 167.13 | -1.93% | 298,652 |
| Aug 13, 2025 | 170.63 | 171.57 | 168.65 | 170.78 | 170.43 | 0.46% | 433,854 |
| Aug 12, 2025 | 166.56 | 170.33 | 165.93 | 169.99 | 169.64 | 2.60% | 306,288 |
| Aug 11, 2025 | 166.04 | 166.40 | 165.27 | 165.68 | 165.34 | 0.01% | 246,672 |
| Aug 8, 2025 | 165.67 | 166.88 | 164.57 | 165.67 | 165.33 | 0.40% | 295,942 |
| Aug 7, 2025 | 166.51 | 168.42 | 164.00 | 165.01 | 164.67 | -0.15% | 316,428 |
| Aug 6, 2025 | 166.53 | 166.53 | 163.30 | 165.26 | 164.92 | -0.55% | 332,895 |
| Aug 5, 2025 | 167.92 | 168.41 | 164.22 | 166.17 | 165.83 | -0.46% | 371,144 |
| Aug 4, 2025 | 164.84 | 167.05 | 164.46 | 166.94 | 166.59 | 1.77% | 560,643 |
| Aug 1, 2025 | 166.00 | 167.56 | 163.50 | 164.04 | 163.70 | -3.48% | 690,086 |
| Jul 31, 2025 | 158.58 | 170.16 | 157.67 | 169.96 | 169.61 | 6.48% | 847,462 |
| Jul 30, 2025 | 161.46 | 162.36 | 158.79 | 159.61 | 159.28 | -1.03% | 532,948 |
| Jul 29, 2025 | 163.55 | 163.55 | 160.55 | 161.27 | 160.94 | -0.74% | 317,586 |