Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
180.59
+1.07 (0.60%)
At close: Dec 3, 2025, 4:00 PM EST
180.55
-0.04 (-0.02%)
After-hours: Dec 3, 2025, 7:00 PM EST

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025177.56183.39177.48180.59180.590.60%548,971
Dec 2, 2025183.86185.53177.94179.52179.52-1.50%843,982
Dec 1, 2025182.80184.48181.40182.25182.25-1.04%865,552
Nov 28, 2025184.30184.68182.26184.16183.81-0.08%314,169
Nov 26, 2025183.50185.77183.23184.30183.950.43%558,185
Nov 25, 2025182.26184.24180.27183.52183.171.47%590,038
Nov 24, 2025178.32182.48178.32180.86180.521.04%896,602
Nov 21, 2025179.07181.33176.48178.99178.650.07%1,326,748
Nov 20, 2025186.26187.35178.55178.87178.53-2.05%547,918
Nov 19, 2025182.01185.19180.62182.62182.270.34%641,474
Nov 18, 2025180.94184.89178.75182.01181.66-0.08%480,500
Nov 17, 2025184.68185.54181.11182.16181.81-1.36%423,388
Nov 14, 2025181.48187.23179.63184.68184.33-0.04%460,314
Nov 13, 2025189.31192.13184.45184.75184.40-2.65%370,390
Nov 12, 2025190.42192.78189.33189.77189.41-0.39%284,944
Nov 11, 2025190.21191.51189.42190.52190.16-0.28%243,900
Nov 10, 2025190.42192.73188.64191.05190.691.52%384,271
Nov 7, 2025183.82188.42183.25188.19187.831.42%375,372
Nov 6, 2025189.01193.83183.95185.55185.20-1.55%437,150
Nov 5, 2025185.45190.00183.83188.48188.121.43%390,722
Nov 4, 2025183.59186.36180.40185.82185.470.15%356,190
Nov 3, 2025184.92185.93181.96185.54185.190.25%474,072
Oct 31, 2025187.04188.20184.22185.07184.72-1.06%561,719
Oct 30, 2025195.48197.07185.60187.06186.70-4.30%859,395
Oct 29, 2025177.99195.92177.99195.47195.1011.13%1,155,621
Oct 28, 2025177.36178.25175.35175.89175.55-0.42%730,244
Oct 27, 2025178.42178.42175.83176.63176.290.16%548,458
Oct 24, 2025177.01178.10176.17176.35176.010.48%285,893
Oct 23, 2025173.36176.19173.07175.50175.171.89%266,895
Oct 22, 2025174.50175.13172.05172.24171.91-1.39%525,823
Oct 21, 2025171.93176.28171.93174.66174.331.26%389,976
Oct 20, 2025174.71175.36170.48172.49172.16-0.26%629,908
Oct 17, 2025169.89173.39169.89172.94172.611.15%420,581
Oct 16, 2025173.56174.53170.49170.97170.64-1.17%395,628
Oct 15, 2025174.57175.54171.13172.99172.660.49%465,998
Oct 14, 2025169.50174.20168.49172.14171.810.37%324,570
Oct 13, 2025173.79174.20171.48171.50171.170.35%332,755
Oct 10, 2025173.82176.07170.44170.91170.58-1.21%504,173
Oct 9, 2025180.08180.08172.52173.01172.68-3.70%445,346
Oct 8, 2025179.46180.76178.38179.65179.310.51%280,317
Oct 7, 2025181.28182.01177.42178.74178.40-1.18%334,385
Oct 6, 2025182.29182.74179.71180.87180.53-0.16%256,545
Oct 3, 2025181.55183.04180.85181.16180.81-0.21%239,418
Oct 2, 2025181.00182.64179.30181.55181.200.53%455,608
Oct 1, 2025178.00180.99177.35180.60180.261.03%404,385
Sep 30, 2025176.67179.23176.67178.76178.421.07%284,619
Sep 29, 2025178.36178.46176.43176.86176.520.02%305,686
Sep 26, 2025176.10178.36176.06176.82176.480.92%357,985
Sep 25, 2025174.30176.24173.25175.20174.87-0.46%393,803
Sep 24, 2025177.80178.25175.32176.01175.67-0.77%507,078