ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	202.52	206.47	199.31	201.78	201.78	0.66%	982,654
Feb 10, 2026	200.88	202.38	198.16	200.46	200.46	-0.21%	1,448,385
Feb 9, 2026	207.01	207.98	199.52	200.88	200.88	-2.90%	1,558,134
Feb 6, 2026	201.55	207.86	200.40	206.87	206.87	2.39%	1,395,803
Feb 5, 2026	200.30	205.71	190.95	202.05	202.05	9.13%	2,814,215
Feb 4, 2026	185.92	190.15	184.60	185.15	185.15	-0.42%	1,444,359
Feb 3, 2026	185.48	188.84	183.29	185.94	185.94	0.03%	776,981
Feb 2, 2026	181.45	186.44	181.32	185.89	185.89	1.97%	872,687
Jan 30, 2026	182.62	185.07	181.18	182.30	182.30	-1.32%	799,818
Jan 29, 2026	182.84	184.75	180.70	184.73	184.73	2.20%	620,367
Jan 28, 2026	182.47	182.95	178.08	180.75	180.75	-1.21%	1,145,298
Jan 27, 2026	184.46	185.29	182.78	182.96	182.96	-0.57%	412,339
Jan 26, 2026	183.75	185.82	183.24	184.01	184.01	0.47%	653,609
Jan 23, 2026	183.58	184.38	181.17	183.15	183.15	-0.59%	483,229
Jan 22, 2026	187.17	187.65	183.75	184.23	184.23	-0.74%	865,936
Jan 21, 2026	181.56	186.94	180.85	185.60	185.60	3.24%	658,137
Jan 20, 2026	180.48	182.78	178.49	179.77	179.77	-2.11%	609,726
Jan 16, 2026	183.23	184.48	181.91	183.65	183.65	0.31%	555,140
Jan 15, 2026	183.14	185.00	182.52	183.08	183.08	1.17%	769,513
Jan 14, 2026	184.54	184.54	180.29	180.97	180.97	-1.78%	569,026
Jan 13, 2026	182.92	184.37	181.31	184.25	184.25	0.85%	476,710
Jan 12, 2026	180.94	183.30	180.94	182.70	182.70	0.36%	469,749
Jan 9, 2026	181.12	183.60	180.81	182.05	182.05	1.03%	503,794
Jan 8, 2026	176.58	180.74	176.13	180.20	180.20	1.29%	770,949
Jan 7, 2026	180.03	180.79	175.58	177.90	177.90	-1.16%	660,875
Jan 6, 2026	178.68	180.38	172.98	179.98	179.98	0.32%	2,108,317
Jan 5, 2026	175.25	180.40	174.83	179.40	179.40	2.98%	898,510
Jan 2, 2026	174.91	175.10	172.72	174.21	174.21	0.40%	1,084,463
Dec 31, 2025	177.12	177.12	172.90	173.51	173.51	-1.79%	880,198
Dec 30, 2025	177.24	177.46	175.93	176.68	176.68	-0.42%	713,916
Dec 29, 2025	177.74	178.49	177.32	177.43	177.43	-0.26%	1,980,447
Dec 26, 2025	177.77	178.51	177.23	177.89	177.89	0.09%	331,277
Dec 24, 2025	177.80	179.08	177.13	177.73	177.73	0.15%	309,587
Dec 23, 2025	177.47	177.80	175.12	177.47	177.47	0.08%	558,396
Dec 22, 2025	177.00	178.03	175.68	177.33	177.33	0.47%	1,014,513
Dec 19, 2025	173.38	176.62	172.81	176.50	176.50	1.65%	1,442,512
Dec 18, 2025	173.85	175.17	171.68	173.64	173.64	0.91%	579,676
Dec 17, 2025	174.47	176.52	171.64	172.08	172.08	-1.70%	737,053
Dec 16, 2025	174.22	176.29	172.99	175.05	175.05	0.57%	971,634
Dec 15, 2025	175.94	176.39	173.12	174.05	174.05	0.13%	661,099
Dec 12, 2025	174.90	176.49	170.45	173.82	173.82	-0.61%	1,328,548
Dec 11, 2025	171.60	176.06	170.50	174.89	174.89	1.76%	1,645,393
Dec 10, 2025	172.54	172.88	169.94	171.87	171.87	0.80%	1,849,674
Dec 9, 2025	167.00	172.34	166.96	170.50	170.50	0.60%	5,514,516
Dec 8, 2025	178.00	178.00	168.66	169.49	169.49	-6.35%	1,860,179
Dec 5, 2025	180.00	181.93	173.37	180.99	180.99	-1.31%	890,107
Dec 4, 2025	180.41	183.44	180.06	183.39	183.39	1.55%	800,060
Dec 3, 2025	177.56	183.39	177.48	180.59	180.59	0.60%	548,975
Dec 2, 2025	183.86	185.53	177.94	179.52	179.52	-1.50%	855,694
Dec 1, 2025	182.80	184.48	181.40	182.25	182.25	-1.04%	865,552