Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
185.60
+5.83 (3.24%)
At close: Jan 21, 2026, 4:00 PM EST
186.50
+0.90 (0.48%)
Pre-market: Jan 22, 2026, 6:41 AM EST

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026181.56186.94180.85185.60185.603.24%658,137
Jan 20, 2026180.48182.78178.49179.77179.77-2.11%609,726
Jan 16, 2026183.23184.48181.91183.65183.650.31%555,140
Jan 15, 2026183.14185.00182.52183.08183.081.17%769,513
Jan 14, 2026184.54184.54180.29180.97180.97-1.78%569,026
Jan 13, 2026182.92184.37181.31184.25184.250.85%476,710
Jan 12, 2026180.94183.30180.94182.70182.700.36%469,749
Jan 9, 2026181.12183.60180.81182.05182.051.03%503,794
Jan 8, 2026176.58180.74176.13180.20180.201.29%770,949
Jan 7, 2026180.03180.79175.58177.90177.90-1.16%660,875
Jan 6, 2026178.68180.38172.98179.98179.980.32%2,108,317
Jan 5, 2026175.25180.40174.83179.40179.402.98%898,510
Jan 2, 2026174.91175.10172.72174.21174.210.40%1,084,463
Dec 31, 2025177.12177.12172.90173.51173.51-1.79%880,198
Dec 30, 2025177.24177.46175.93176.68176.68-0.42%713,916
Dec 29, 2025177.74178.49177.32177.43177.43-0.26%1,980,447
Dec 26, 2025177.77178.51177.23177.89177.890.09%331,277
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