Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
177.73
+0.26 (0.15%)
At close: Dec 24, 2025, 1:00 PM EST
177.79
+0.06 (0.03%)
After-hours: Dec 24, 2025, 5:00 PM EST

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025177.80179.08177.13177.73177.730.15%309,587
Dec 23, 2025177.47177.80175.12177.47177.470.08%558,396
Dec 22, 2025177.00178.03175.68177.33177.330.47%1,014,513
Dec 19, 2025173.38176.62172.81176.50176.501.65%1,442,512
Dec 18, 2025173.85175.17171.68173.64173.640.91%579,676
Dec 17, 2025174.47176.52171.64172.08172.08-1.70%737,053
Dec 16, 2025174.22176.29172.99175.05175.050.57%971,634
Dec 15, 2025175.94176.39173.12174.05174.050.13%661,099
Dec 12, 2025174.90176.49170.45173.82173.82-0.61%1,328,548
Dec 11, 2025171.60176.06170.50174.89174.891.76%1,645,393
Dec 10, 2025172.54172.88169.94171.87171.870.80%1,849,674
Dec 9, 2025167.00172.34166.96170.50170.500.60%5,514,516
Dec 8, 2025178.00178.00168.66169.49169.49-6.35%1,860,179
Dec 5, 2025180.00181.93173.37180.99180.99-1.31%890,107
Dec 4, 2025180.41183.44180.06183.39183.391.55%800,060
Dec 3, 2025177.56183.39177.48180.59180.590.60%548,975
Dec 2, 2025183.86185.53177.94179.52179.52-1.50%855,694
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