ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
204.54
-2.64 (-1.27%)
Sep 29, 2026, 4:00 PM EDT - Market closed
ITT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 206.56 | 207.44 | 203.30 | 204.54 | 204.54 | -1.27% | 1,065,462 |
| Sep 28, 2026 | 205.20 | 210.17 | 203.97 | 207.18 | 207.18 | 0.45% | 871,664 |
| Sep 25, 2026 | 215.48 | 216.95 | 203.51 | 206.26 | 206.26 | -3.60% | 1,492,816 |
| Sep 24, 2026 | 210.18 | 214.39 | 208.50 | 213.97 | 213.97 | 0.96% | 797,162 |
| Sep 23, 2026 | 208.17 | 213.40 | 207.49 | 211.94 | 211.94 | 1.59% | 746,712 |
| Sep 22, 2026 | 206.49 | 210.29 | 205.97 | 208.63 | 208.63 | 1.43% | 881,566 |
| Sep 21, 2026 | 206.07 | 207.91 | 204.99 | 205.68 | 205.68 | 0.59% | 707,253 |
| Sep 18, 2026 | 202.82 | 205.51 | 201.82 | 204.47 | 204.47 | 0.82% | 1,924,570 |
| Sep 17, 2026 | 198.39 | 203.85 | 195.07 | 202.81 | 202.81 | 4.27% | 1,405,000 |
| Sep 16, 2026 | 200.00 | 201.12 | 192.62 | 194.50 | 194.50 | -1.76% | 863,977 |
| Sep 15, 2026 | 201.07 | 201.69 | 197.37 | 197.99 | 197.99 | -0.76% | 559,482 |
| Sep 14, 2026 | 198.31 | 199.99 | 196.48 | 199.50 | 199.50 | -2.27% | 729,002 |
| Sep 11, 2026 | 199.14 | 204.62 | 197.55 | 204.14 | 204.14 | 4.03% | 768,919 |
| Sep 10, 2026 | 196.00 | 197.47 | 193.27 | 196.23 | 196.23 | -1.02% | 638,981 |
| Sep 9, 2026 | 199.88 | 201.27 | 197.61 | 198.26 | 198.26 | -1.62% | 582,643 |
| Sep 8, 2026 | 204.12 | 204.81 | 201.34 | 201.52 | 201.52 | -1.19% | 450,748 |
| Sep 4, 2026 | 204.70 | 206.89 | 202.46 | 204.33 | 203.94 | 0.42% | 502,089 |
| Sep 3, 2026 | 201.53 | 205.23 | 199.17 | 203.48 | 203.10 | 1.23% | 750,123 |
| Sep 2, 2026 | 200.37 | 203.34 | 195.00 | 201.00 | 200.62 | 3.47% | 936,160 |
| Sep 1, 2026 | 201.06 | 201.06 | 193.97 | 194.26 | 193.89 | -3.01% | 872,689 |
| Aug 31, 2026 | 202.08 | 202.42 | 199.23 | 200.29 | 199.91 | -1.33% | 500,707 |
| Aug 28, 2026 | 206.07 | 207.94 | 201.76 | 202.99 | 202.61 | -2.39% | 402,067 |
| Aug 27, 2026 | 210.12 | 211.35 | 206.63 | 207.95 | 207.56 | -1.16% | 339,568 |
| Aug 26, 2026 | 206.64 | 211.18 | 203.08 | 210.40 | 210.00 | 2.15% | 637,141 |
| Aug 25, 2026 | 208.11 | 209.83 | 204.55 | 205.98 | 205.59 | 0.50% | 629,510 |
| Aug 24, 2026 | 208.23 | 208.94 | 204.57 | 204.96 | 204.57 | -1.51% | 493,122 |
| Aug 21, 2026 | 210.18 | 211.24 | 206.05 | 208.10 | 207.71 | -0.02% | 723,263 |
| Aug 20, 2026 | 211.47 | 214.13 | 208.14 | 208.15 | 207.76 | -2.53% | 545,254 |
| Aug 19, 2026 | 216.62 | 219.09 | 211.76 | 213.55 | 213.15 | -1.89% | 647,528 |
| Aug 18, 2026 | 217.04 | 218.77 | 214.66 | 217.67 | 217.26 | -0.97% | 780,933 |
| Aug 17, 2026 | 219.30 | 220.57 | 217.80 | 219.81 | 219.39 | 0.19% | 691,721 |
| Aug 14, 2026 | 216.05 | 219.92 | 214.75 | 219.40 | 218.99 | 1.25% | 520,743 |
| Aug 13, 2026 | 216.53 | 216.84 | 213.68 | 216.70 | 216.29 | 0.08% | 601,992 |
| Aug 12, 2026 | 223.17 | 223.42 | 214.48 | 216.53 | 216.12 | -0.17% | 600,352 |
| Aug 11, 2026 | 213.02 | 218.49 | 211.53 | 216.89 | 216.48 | 2.35% | 942,920 |
| Aug 10, 2026 | 214.00 | 214.69 | 210.33 | 211.92 | 211.52 | -0.57% | 715,274 |
| Aug 7, 2026 | 217.69 | 218.36 | 212.62 | 213.13 | 212.73 | -0.60% | 813,906 |
| Aug 6, 2026 | 220.20 | 230.32 | 213.08 | 214.41 | 214.00 | 5.06% | 2,637,984 |
| Aug 5, 2026 | 204.77 | 206.59 | 202.66 | 204.08 | 203.69 | -0.28% | 1,548,898 |
| Aug 4, 2026 | 200.65 | 205.92 | 196.71 | 204.65 | 204.26 | 3.13% | 1,703,575 |
| Aug 3, 2026 | 195.74 | 200.38 | 194.03 | 198.44 | 198.07 | 1.26% | 728,949 |
| Jul 31, 2026 | 195.70 | 196.71 | 191.57 | 195.98 | 195.61 | 1.54% | 666,993 |
| Jul 30, 2026 | 194.87 | 195.00 | 191.03 | 193.00 | 192.64 | 1.15% | 1,203,937 |
| Jul 29, 2026 | 196.77 | 197.70 | 188.08 | 190.80 | 190.44 | -4.12% | 1,082,096 |
| Jul 28, 2026 | 196.96 | 199.94 | 193.66 | 198.99 | 198.61 | 0.60% | 874,874 |
| Jul 27, 2026 | 196.91 | 199.17 | 192.34 | 197.80 | 197.43 | 0.99% | 639,282 |
| Jul 24, 2026 | 195.61 | 197.68 | 193.90 | 195.86 | 195.49 | 0.34% | 536,199 |
| Jul 23, 2026 | 191.39 | 195.97 | 190.99 | 195.20 | 194.83 | 1.14% | 822,539 |
| Jul 22, 2026 | 190.77 | 194.50 | 190.60 | 193.00 | 192.64 | 0.79% | 865,225 |
| Jul 21, 2026 | 190.58 | 194.80 | 190.00 | 191.49 | 191.13 | 0.14% | 856,158 |