ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
169.75
-1.13 (-0.66%)
At close: Aug 25, 2025, 4:00 PM
169.75
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:32 PM EDT
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 170.71 | 171.43 | 169.50 | 169.85 | - | -0.60% | 105,977 |
| Aug 22, 2025 | 166.51 | 171.70 | 165.82 | 170.88 | 170.88 | 3.63% | 381,451 |
| Aug 21, 2025 | 165.08 | 166.32 | 164.00 | 164.90 | 164.90 | -0.49% | 402,417 |
| Aug 20, 2025 | 167.61 | 167.61 | 164.59 | 165.71 | 165.71 | -1.16% | 326,090 |
| Aug 19, 2025 | 166.57 | 168.46 | 166.53 | 167.65 | 167.65 | 0.71% | 180,996 |
| Aug 18, 2025 | 165.17 | 166.71 | 165.06 | 166.47 | 166.47 | 0.65% | 281,555 |
| Aug 15, 2025 | 167.56 | 167.76 | 164.50 | 165.40 | 165.40 | -1.24% | 277,391 |
| Aug 14, 2025 | 168.95 | 169.00 | 166.95 | 167.48 | 167.48 | -1.93% | 298,652 |
| Aug 13, 2025 | 170.63 | 171.57 | 168.65 | 170.78 | 170.78 | 0.46% | 433,854 |
| Aug 12, 2025 | 166.56 | 170.33 | 165.93 | 169.99 | 169.99 | 2.60% | 306,288 |
| Aug 11, 2025 | 166.04 | 166.40 | 165.27 | 165.68 | 165.68 | 0.01% | 246,672 |
| Aug 8, 2025 | 165.67 | 166.88 | 164.57 | 165.67 | 165.67 | 0.40% | 295,942 |
| Aug 7, 2025 | 166.51 | 168.42 | 164.00 | 165.01 | 165.01 | -0.15% | 316,428 |
| Aug 6, 2025 | 166.53 | 166.53 | 163.30 | 165.26 | 165.26 | -0.55% | 332,895 |
| Aug 5, 2025 | 167.92 | 168.41 | 164.22 | 166.17 | 166.17 | -0.46% | 371,144 |
| 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 |