ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	193.23	197.69	192.52	195.18	195.18	3.20%	1,330,984
Jun 12, 2026	187.30	189.35	185.52	189.13	189.13	2.23%	1,192,660
Jun 11, 2026	186.84	187.45	182.79	185.00	185.00	0.41%	1,091,630
Jun 10, 2026	192.02	193.59	184.19	184.24	184.24	-4.05%	874,301
Jun 9, 2026	192.82	195.26	187.83	192.02	192.02	0.56%	657,173
Jun 8, 2026	192.59	194.08	190.52	190.95	190.95	-0.06%	530,612
Jun 5, 2026	191.73	193.86	190.77	191.45	191.06	-0.94%	790,978
Jun 4, 2026	194.20	194.22	191.92	193.27	192.88	-0.41%	595,039
Jun 3, 2026	193.82	197.22	193.82	194.07	193.68	-0.04%	456,835
Jun 2, 2026	191.20	194.26	190.10	194.15	193.76	2.43%	581,723
Jun 1, 2026	191.73	193.20	187.47	189.55	189.17	-2.79%	611,479
May 29, 2026	192.92	196.00	191.45	195.00	194.61	0.85%	1,015,954
May 28, 2026	194.54	195.22	190.58	193.35	192.96	-1.33%	823,947
May 27, 2026	201.41	201.58	195.56	195.95	195.55	-2.48%	664,386
May 26, 2026	197.54	202.17	196.94	200.93	200.52	3.04%	592,224
May 22, 2026	194.00	196.37	190.88	195.01	194.62	1.21%	433,973
May 21, 2026	192.11	193.34	189.30	192.67	192.28	-0.35%	609,568
May 20, 2026	193.23	194.06	190.29	193.34	192.95	1.20%	595,128
May 19, 2026	193.12	193.46	189.74	191.04	190.65	-2.02%	655,992
May 18, 2026	195.16	197.00	193.28	194.98	194.59	0.21%	666,996
May 15, 2026	200.01	200.75	194.16	194.57	194.18	-4.08%	930,470
May 14, 2026	204.89	206.63	201.87	202.84	202.43	-0.27%	608,703
May 13, 2026	206.20	208.13	203.16	203.39	202.98	-1.13%	774,761
May 12, 2026	206.05	206.50	201.43	205.71	205.30	-0.54%	645,311
May 11, 2026	208.21	210.02	206.03	206.83	206.41	0.33%	889,952
May 8, 2026	211.43	213.07	205.44	206.15	205.73	-0.79%	651,691
May 7, 2026	216.30	217.00	206.90	207.79	207.37	-4.08%	1,045,886
May 6, 2026	220.93	225.26	216.57	216.63	216.19	1.85%	1,319,541
May 5, 2026	211.60	214.25	209.47	212.69	212.26	1.75%	674,277
May 4, 2026	209.38	211.02	206.31	209.04	208.62	-0.40%	724,855
May 1, 2026	214.35	214.35	208.02	209.89	209.47	-2.08%	517,069
Apr 30, 2026	213.14	215.54	211.99	214.34	213.91	0.96%	435,193
Apr 29, 2026	216.50	216.50	210.86	212.30	211.87	-0.61%	482,391
Apr 28, 2026	213.34	216.96	211.20	213.60	213.17	-1.55%	671,749
Apr 27, 2026	219.65	221.01	215.62	216.96	216.52	-0.76%	508,818
Apr 24, 2026	217.81	221.12	215.61	218.62	218.18	-0.22%	470,728
Apr 23, 2026	218.16	220.79	216.12	219.10	218.66	0.93%	817,168
Apr 22, 2026	221.34	223.21	216.60	217.08	216.64	-1.02%	964,597
Apr 21, 2026	219.03	221.48	217.78	219.31	218.87	0.42%	1,070,421
Apr 20, 2026	219.21	219.73	216.76	218.40	217.96	-0.28%	403,820
Apr 17, 2026	215.43	221.46	214.38	219.02	218.58	3.09%	860,202
Apr 16, 2026	213.58	217.82	211.73	212.46	212.03	-1.52%	633,233
Apr 15, 2026	219.49	220.50	212.98	215.73	215.30	-2.69%	1,020,712
Apr 14, 2026	220.71	224.12	218.78	221.69	221.24	0.65%	1,237,850
Apr 13, 2026	216.80	220.43	215.71	220.25	219.81	1.54%	987,899
Apr 10, 2026	216.50	218.99	214.59	216.90	216.46	0.51%	1,053,133
Apr 9, 2026	209.90	216.26	207.95	215.80	215.36	2.72%	1,318,700
Apr 8, 2026	204.02	210.35	203.96	210.08	209.66	7.05%	1,333,802
Apr 7, 2026	193.40	196.39	192.15	196.25	195.85	1.11%	1,022,944
Apr 6, 2026	193.15	194.80	191.43	194.10	193.71	0.47%	497,118