ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	218.09	219.20	213.05	216.37	216.37	-0.84%	943,991
Nov 9, 2026	210.87	220.60	210.56	218.21	218.21	6.16%	1,330,364
Nov 6, 2026	199.31	205.82	196.68	205.55	205.55	4.92%	1,487,359
Nov 5, 2026	204.47	213.09	195.11	195.92	195.92	-2.54%	2,302,511
Nov 4, 2026	207.93	208.99	195.45	201.03	201.03	-1.99%	1,255,474
Nov 3, 2026	205.45	208.43	204.92	205.11	205.11	1.58%	1,110,649
Nov 2, 2026	201.65	207.43	200.25	201.92	201.92	1.72%	961,767
Oct 30, 2026	199.09	201.75	197.27	198.50	198.50	-2.00%	838,084
Oct 29, 2026	196.47	203.00	194.81	202.56	202.56	3.35%	554,553
Oct 28, 2026	196.97	197.77	193.66	196.00	196.00	0.84%	514,511
Oct 27, 2026	192.86	195.09	190.08	194.37	194.37	1.88%	583,008
Oct 26, 2026	191.65	193.73	190.39	190.79	190.79	0.36%	790,919
Oct 23, 2026	186.09	190.90	183.06	190.10	190.10	0.98%	927,201
Oct 22, 2026	196.27	196.45	185.28	188.26	188.26	-6.03%	921,438
Oct 21, 2026	196.69	201.19	194.99	200.34	200.34	2.15%	703,486
Oct 20, 2026	196.15	198.93	192.76	196.13	196.13	-1.15%	645,142
Oct 19, 2026	200.00	200.25	197.07	198.41	198.41	-0.01%	517,713
Oct 16, 2026	200.82	202.35	195.82	198.42	198.42	-1.30%	720,449
Oct 15, 2026	198.51	201.28	195.37	201.04	201.04	0.64%	729,492
Oct 14, 2026	200.41	202.50	198.07	199.77	199.77	-0.94%	588,953
Oct 13, 2026	201.58	203.20	198.04	201.66	201.66	-0.12%	726,592
Oct 12, 2026	200.79	203.74	200.55	201.90	201.90	0.26%	481,761
Oct 9, 2026	198.01	202.66	197.16	201.37	201.37	1.34%	764,833
Oct 8, 2026	197.92	199.95	195.83	198.70	198.70	-0.84%	606,381
Oct 7, 2026	204.35	206.08	199.83	200.39	200.39	-3.34%	539,343
Oct 6, 2026	207.59	210.56	204.56	207.31	207.31	0.54%	660,250
Oct 5, 2026	208.76	208.97	203.62	206.20	206.20	0.01%	726,979
Oct 2, 2026	201.88	207.36	201.88	206.17	206.17	2.00%	608,505
Oct 1, 2026	200.78	202.65	196.38	202.13	202.13	0.15%	966,300
Sep 30, 2026	202.90	207.24	201.68	201.82	201.82	-1.33%	929,520
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