ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
128.71
-5.35 (-3.99%)
At close: Mar 28, 2025, 4:00 PM
128.94
+0.23 (0.18%)
After-hours: Mar 28, 2025, 7:49 PM EDT
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 133.62 | 134.03 | 128.27 | 128.71 | 128.71 | -3.99% | 690,724 |
| Mar 27, 2025 | 137.25 | 137.25 | 133.44 | 134.06 | 134.06 | -2.86% | 668,317 |
| Mar 26, 2025 | 139.42 | 140.10 | 137.29 | 138.01 | 138.01 | -1.05% | 228,467 |
| Mar 25, 2025 | 140.45 | 142.11 | 138.51 | 139.47 | 139.47 | -0.29% | 334,753 |
| Mar 24, 2025 | 137.97 | 140.00 | 137.08 | 139.87 | 139.87 | 3.57% | 296,590 |
| Mar 21, 2025 | 133.39 | 135.11 | 132.20 | 135.05 | 135.05 | -0.05% | 1,220,039 |
| Mar 20, 2025 | 135.11 | 136.81 | 134.57 | 135.12 | 135.12 | -1.25% | 283,420 |
| Mar 19, 2025 | 134.66 | 137.37 | 134.36 | 136.83 | 136.83 | 1.81% | 306,436 |
| Mar 18, 2025 | 136.43 | 136.66 | 133.77 | 134.40 | 134.40 | -1.83% | 453,533 |
| Mar 17, 2025 | 134.35 | 136.94 | 133.54 | 136.91 | 136.91 | 1.47% | 639,692 |
| Mar 14, 2025 | 132.49 | 135.23 | 131.36 | 134.92 | 134.92 | 3.84% | 379,083 |
| Mar 13, 2025 | 131.79 | 132.51 | 129.07 | 129.93 | 129.93 | -1.84% | 916,557 |
| Mar 12, 2025 | 135.58 | 135.58 | 131.60 | 132.36 | 132.36 | -1.13% | 436,969 |
| Mar 11, 2025 | 134.96 | 136.71 | 133.47 | 133.87 | 133.87 | -0.75% | 716,688 |
| Mar 10, 2025 | 135.62 | 136.42 | 133.28 | 134.88 | 134.88 | -2.75% | 682,877 |
| Mar 7, 2025 | 135.98 | 139.27 | 134.26 | 138.69 | 138.69 | 0.87% | 541,546 |
| Mar 6, 2025 | 136.23 | 138.58 | 135.15 | 137.50 | 137.50 | -1.09% | 442,144 |
| Mar 5, 2025 | 135.13 | 139.08 | 134.05 | 139.01 | 138.66 | 3.55% | 820,628 |
| Mar 4, 2025 | 135.27 | 136.33 | 131.65 | 134.24 | 133.90 | -2.31% | 625,093 |
| Mar 3, 2025 | 142.22 | 142.65 | 136.20 | 137.41 | 137.06 | -2.71% | 647,684 |
| Feb 28, 2025 | 141.10 | 141.40 | 138.52 | 141.24 | 140.88 | 0.42% | 639,016 |
| Feb 27, 2025 | 142.37 | 143.42 | 140.41 | 140.65 | 140.29 | -1.38% | 266,698 |
| Feb 26, 2025 | 142.50 | 145.29 | 141.85 | 142.62 | 142.26 | 1.14% | 413,462 |
| Feb 25, 2025 | 141.02 | 142.58 | 139.01 | 141.01 | 140.65 | 0.20% | 614,598 |
| Feb 24, 2025 | 141.95 | 143.48 | 140.52 | 140.73 | 140.37 | -0.85% | 603,618 |
| Feb 21, 2025 | 149.00 | 149.00 | 141.24 | 141.93 | 141.57 | -4.03% | 572,938 |
| Feb 20, 2025 | 149.72 | 149.72 | 145.89 | 147.89 | 147.51 | -1.25% | 456,359 |
| Feb 19, 2025 | 147.46 | 150.17 | 147.00 | 149.76 | 149.38 | 0.16% | 338,099 |
| Feb 18, 2025 | 148.60 | 150.00 | 147.20 | 149.52 | 149.14 | 1.31% | 396,786 |
| Feb 14, 2025 | 148.69 | 149.17 | 146.77 | 147.58 | 147.20 | -0.25% | 331,974 |
| Feb 13, 2025 | 146.93 | 148.02 | 144.66 | 147.95 | 147.57 | 1.83% | 449,824 |
| Feb 12, 2025 | 143.07 | 145.79 | 143.07 | 145.29 | 144.92 | -0.28% | 332,940 |
| Feb 11, 2025 | 146.12 | 147.42 | 145.00 | 145.70 | 145.33 | -1.17% | 289,624 |
| Feb 10, 2025 | 146.94 | 148.84 | 146.24 | 147.42 | 147.05 | 0.93% | 519,462 |
| Feb 7, 2025 | 146.39 | 148.47 | 145.74 | 146.06 | 145.69 | -0.23% | 607,202 |
| Feb 6, 2025 | 147.00 | 147.80 | 141.40 | 146.39 | 146.02 | -2.09% | 872,902 |
| Feb 5, 2025 | 149.28 | 150.56 | 148.07 | 149.52 | 149.14 | 0.47% | 444,538 |
| Feb 4, 2025 | 149.25 | 149.94 | 148.24 | 148.82 | 148.44 | 0.47% | 264,842 |
| Feb 3, 2025 | 146.60 | 149.68 | 144.94 | 148.13 | 147.75 | -1.91% | 503,584 |
| Jan 31, 2025 | 152.49 | 153.51 | 150.17 | 151.02 | 150.64 | -0.57% | 297,343 |
| Jan 30, 2025 | 149.27 | 152.23 | 149.03 | 151.88 | 151.49 | 3.20% | 283,322 |
| Jan 29, 2025 | 146.74 | 147.88 | 145.69 | 147.17 | 146.80 | 0.46% | 274,434 |
| Jan 28, 2025 | 146.18 | 146.90 | 144.63 | 146.49 | 146.12 | 0.12% | 388,194 |
| Jan 27, 2025 | 148.58 | 149.92 | 144.82 | 146.32 | 145.95 | -3.31% | 322,354 |
| Jan 24, 2025 | 153.46 | 153.46 | 150.38 | 151.33 | 150.95 | -1.22% | 229,376 |
| Jan 23, 2025 | 152.67 | 153.68 | 151.45 | 153.20 | 152.81 | -0.12% | 218,367 |
| Jan 22, 2025 | 154.42 | 154.70 | 151.85 | 153.39 | 153.00 | -0.32% | 226,235 |
| Jan 21, 2025 | 152.92 | 154.29 | 152.28 | 153.88 | 153.49 | 1.79% | 287,581 |
| Jan 17, 2025 | 150.62 | 153.47 | 150.21 | 151.18 | 150.80 | 1.37% | 456,503 |
| Jan 16, 2025 | 146.31 | 149.37 | 145.96 | 149.13 | 148.75 | 2.52% | 329,276 |