Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
154.92
+2.72 (1.79%)
Nov 21, 2024, 11:19 AM EST - Market open

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024153.40153.40150.00152.20152.20-0.52%475,907
Nov 19, 2024151.91153.60149.65153.00153.00-0.31%202,591
Nov 18, 2024152.50154.15151.83153.47153.470.57%482,976
Nov 15, 2024151.30152.82150.28152.60152.600.62%458,994
Nov 14, 2024154.34154.34151.36151.66151.66-1.26%215,178
Nov 13, 2024153.67154.79153.02153.59153.590.20%569,219
Nov 12, 2024155.00155.49152.93153.29153.29-1.33%291,387
Nov 11, 2024154.42155.53153.31155.36155.361.51%217,910
Nov 8, 2024151.86154.07151.76153.05153.050.78%251,812
Nov 7, 2024151.66153.26150.80151.86151.86-0.25%280,350
Nov 6, 2024153.84154.35149.20152.24152.245.01%654,191
Nov 5, 2024141.17145.03141.17144.98144.982.63%345,651
Nov 4, 2024139.94142.18139.94141.26141.260.52%304,430
Nov 1, 2024140.52142.73140.25140.53140.530.29%455,693
Oct 31, 2024143.55145.03140.05140.12140.12-3.25%647,275
Oct 30, 2024144.42146.50144.00144.83144.83-0.84%659,315
Oct 29, 2024145.89148.93142.76146.06146.061.05%1,043,666
Oct 28, 2024145.09145.48144.09144.54144.540.53%906,747
Oct 25, 2024144.41145.18142.98143.78143.780.27%254,354
Oct 24, 2024144.83144.87141.65143.39143.39-0.77%218,316
Oct 23, 2024145.10145.57143.32144.50144.50-0.61%285,519
Oct 22, 2024146.42147.04145.20145.38145.38-1.53%286,580
Oct 21, 2024149.00149.09147.10147.64147.64-1.10%339,615
Oct 18, 2024150.60151.86148.97149.28149.28-0.40%434,137
Oct 17, 2024151.24151.59149.29149.88149.88-0.28%479,602
Oct 16, 2024152.69153.15150.20150.30150.30-0.63%407,670
Oct 15, 2024153.83153.99151.21151.25151.25-1.46%468,591
Oct 14, 2024152.97153.76151.30153.49153.490.93%318,261
Oct 11, 2024149.59153.02149.10152.08152.082.09%217,151
Oct 10, 2024150.17151.39148.51148.97148.97-1.95%346,496
Oct 9, 2024149.02151.98148.12151.94151.942.61%317,790
Oct 8, 2024149.59149.59147.59148.08148.08-0.60%259,556
Oct 7, 2024148.01149.59147.19148.97148.970.51%219,710
Oct 4, 2024149.18149.18146.51148.21148.211.14%195,364
Oct 3, 2024147.50147.91145.42146.54146.54-1.05%471,821
Oct 2, 2024147.86149.33147.00148.10148.100.16%379,943
Oct 1, 2024149.65149.70146.32147.86147.86-1.10%421,207
Sep 30, 2024149.26150.04148.08149.51149.51-0.33%373,892
Sep 27, 2024151.00152.21149.20150.00150.00-0.37%327,414
Sep 26, 2024149.96151.52149.31150.55150.551.79%323,142
Sep 25, 2024149.23149.65147.28147.90147.900.14%332,446
Sep 24, 2024146.91148.15145.83147.70147.701.25%310,934
Sep 23, 2024145.17146.63144.69145.88145.880.95%322,717
Sep 20, 2024146.41146.41143.00144.51144.51-1.53%1,049,681
Sep 19, 2024142.58146.96140.88146.75146.755.81%491,481
Sep 18, 2024139.67142.15138.59138.69138.69-0.32%324,676
Sep 17, 2024136.65139.43135.79139.14139.142.50%482,320
Sep 16, 2024136.07136.88134.57135.75135.750.30%471,440
Sep 13, 2024134.62136.93134.23135.35135.351.39%365,253
Sep 12, 2024132.27133.92130.62133.49133.491.31%208,556
Sep 11, 2024130.86131.89127.60131.77131.770.50%170,663
Sep 10, 2024131.35131.89129.97131.12131.120.13%290,611
Sep 9, 2024129.75131.59128.97130.95130.951.47%285,381
Sep 6, 2024130.80132.15128.69129.05129.05-1.36%222,422
Sep 5, 2024131.99132.91130.55130.83130.83-1.40%186,378
Sep 4, 2024132.37133.83131.51132.69132.69-0.05%243,298
Sep 3, 2024137.38138.82132.05132.75132.75-4.65%326,613
Aug 30, 2024138.40139.52137.03139.22138.891.25%289,913
Aug 29, 2024137.86139.85136.87137.50137.170.73%216,935
Aug 28, 2024136.94137.50135.87136.51136.18-0.26%156,379
Aug 27, 2024136.67137.85136.10136.87136.54-0.64%220,667
Aug 26, 2024139.30139.97137.48137.75137.42-0.46%175,510
Aug 23, 2024135.66138.66135.19138.39138.062.57%224,517
Aug 22, 2024135.88136.57134.31134.92134.60-0.34%158,711
Aug 21, 2024133.62135.48133.12135.38135.061.49%230,326
Aug 20, 2024134.96135.46132.98133.39133.07-1.16%208,928
Aug 19, 2024135.19135.34133.78134.96134.64-0.06%264,744
Aug 16, 2024136.17137.16134.78135.04134.72-0.96%342,921
Aug 15, 2024137.15138.09135.59136.35136.021.67%302,178
Aug 14, 2024133.89135.34132.95134.11133.790.19%354,279
Aug 13, 2024132.75134.57131.11133.86133.541.74%335,490
Aug 12, 2024133.87133.87131.42131.57131.26-1.73%369,979
Aug 9, 2024133.07134.83132.29133.88133.560.77%444,291
Aug 8, 2024129.81132.99129.59132.86132.544.24%546,458
Aug 7, 2024130.85132.41126.95127.45127.14-1.17%712,934
Aug 6, 2024125.69129.63124.49128.96128.653.13%662,619
Aug 5, 2024122.54126.59121.01125.05124.75-3.61%684,969
Aug 2, 2024134.08134.18129.11129.73129.42-6.82%568,954
Aug 1, 2024142.00149.65137.60139.22138.89-1.58%716,478
Jul 31, 2024142.79144.44140.71141.46141.120.45%822,044
Jul 30, 2024141.82143.36139.52140.82140.48-0.02%353,411
Jul 29, 2024140.80141.81140.06140.85140.510.11%239,335
Jul 26, 2024140.27141.95139.14140.69140.351.40%392,303
Jul 25, 2024136.91141.71136.36138.75138.421.40%528,523
Jul 24, 2024140.48141.33136.68136.83136.50-3.48%353,511
Jul 23, 2024140.48142.71140.43141.77141.430.88%293,840
Jul 22, 2024138.13140.94137.42140.53140.192.43%428,510
Jul 19, 2024138.81138.92136.62137.20136.87-0.83%315,509
Jul 18, 2024140.27141.82137.92138.35138.02-1.93%407,289
Jul 17, 2024141.33142.71140.75141.07140.73-1.16%617,249
Jul 16, 2024138.22144.03138.16142.72142.383.99%639,412
Jul 15, 2024136.04137.50135.42137.24136.911.69%331,951
Jul 12, 2024133.42136.17133.05134.96134.642.05%368,908
Jul 11, 2024130.41132.97130.41132.25131.932.44%326,148
Jul 10, 2024126.28129.51126.28129.10128.792.48%253,757
Jul 9, 2024126.96127.78125.94125.97125.67-0.73%272,515
Jul 8, 2024127.68128.36126.81126.89126.59-0.04%232,285
Jul 5, 2024128.19128.19125.67126.94126.64-0.67%236,328
Jul 3, 2024126.87128.27126.87127.80127.490.78%134,139
Jul 2, 2024126.04127.12125.18126.81126.510.56%316,084