Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
137.06
-0.47 (-0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025136.74139.33136.74137.30137.30-0.17%832,166
Apr 24, 2025131.98138.37131.98137.53137.533.98%862,612
Apr 23, 2025133.09136.48131.32132.27132.272.04%903,399
Apr 22, 2025127.70130.36127.04129.62129.623.37%849,153
Apr 21, 2025126.44127.78124.09125.40125.40-2.12%705,758
Apr 17, 2025127.00129.96126.98128.11128.111.05%850,022
Apr 16, 2025125.41128.11124.65126.78126.78-0.11%842,402
Apr 15, 2025126.99129.30126.69126.92126.92-0.12%767,194
Apr 14, 2025127.60128.93125.75127.07127.071.21%895,112
Apr 11, 2025121.98126.48120.81125.55125.552.67%929,329
Apr 10, 2025121.46125.14119.22122.29122.29-2.47%1,360,642
Apr 9, 2025111.40125.75111.02125.39125.3911.29%765,733
Apr 8, 2025117.20119.95110.75112.67112.67-0.96%651,211
Apr 7, 2025108.96116.82105.64113.76113.760.89%1,355,356
Apr 4, 2025114.77116.23109.49112.76112.76-5.69%1,313,924
Apr 3, 2025127.29127.50118.84119.56119.56-10.40%909,577
Apr 2, 2025128.48133.76128.03133.44133.441.75%711,194
Apr 1, 2025128.30131.53127.81131.15131.151.54%758,689
Mar 31, 2025126.43129.79125.36129.16129.160.35%982,203
Mar 28, 2025133.62134.03128.27128.71128.71-3.99%690,724
Mar 27, 2025137.25137.25133.44134.06134.06-2.86%668,317
Mar 26, 2025139.42140.10137.29138.01138.01-1.05%228,467
Mar 25, 2025140.45142.11138.51139.47139.47-0.29%334,753
Mar 24, 2025137.97140.00137.08139.87139.873.57%296,590
Mar 21, 2025133.39135.11132.20135.05135.05-0.05%1,220,039
Mar 20, 2025135.11136.81134.57135.12135.12-1.25%283,420
Mar 19, 2025134.66137.37134.36136.83136.831.81%306,436
Mar 18, 2025136.43136.66133.77134.40134.40-1.83%453,533
Mar 17, 2025134.35136.94133.54136.91136.911.47%639,692
Mar 14, 2025132.49135.23131.36134.92134.923.84%379,083
Mar 13, 2025131.79132.51129.07129.93129.93-1.84%916,557
Mar 12, 2025135.58135.58131.60132.36132.36-1.13%436,969
Mar 11, 2025134.96136.71133.47133.87133.87-0.75%716,688
Mar 10, 2025135.62136.42133.28134.88134.88-2.75%682,877
Mar 7, 2025135.98139.27134.26138.69138.690.87%541,546
Mar 6, 2025136.23138.58135.15137.50137.50-1.09%442,144
Mar 5, 2025135.13139.08134.05139.01138.663.55%820,628
Mar 4, 2025135.27136.33131.65134.24133.90-2.31%625,093
Mar 3, 2025142.22142.65136.20137.41137.06-2.71%647,684
Feb 28, 2025141.10141.40138.52141.24140.880.42%639,016
Feb 27, 2025142.37143.42140.41140.65140.29-1.38%266,698
Feb 26, 2025142.50145.29141.85142.62142.261.14%413,462
Feb 25, 2025141.02142.58139.01141.01140.650.20%614,598
Feb 24, 2025141.95143.48140.52140.73140.37-0.85%603,618
Feb 21, 2025149.00149.00141.24141.93141.57-4.03%572,938
Feb 20, 2025149.72149.72145.89147.89147.51-1.25%456,359
Feb 19, 2025147.46150.17147.00149.76149.380.16%338,099
Feb 18, 2025148.60150.00147.20149.52149.141.31%396,786
Feb 14, 2025148.69149.17146.77147.58147.20-0.25%331,974
Feb 13, 2025146.93148.02144.66147.95147.571.83%449,824