ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	194.00	196.37	190.88	195.01	195.01	1.21%	433,970
May 21, 2026	192.11	193.34	189.30	192.67	192.67	-0.35%	609,504
May 20, 2026	193.23	194.06	190.29	193.34	193.34	1.20%	595,121
May 19, 2026	193.12	193.46	189.74	191.04	191.04	-2.02%	655,985
May 18, 2026	195.16	197.00	193.28	194.98	194.98	0.21%	666,884
May 15, 2026	200.01	200.75	194.16	194.57	194.57	-4.08%	930,470
May 14, 2026	204.89	206.63	201.87	202.84	202.84	-0.27%	608,703
May 13, 2026	206.20	208.13	203.16	203.39	203.39	-1.13%	774,761
May 12, 2026	206.05	206.50	201.43	205.71	205.71	-0.54%	645,311
May 11, 2026	208.21	210.02	206.03	206.83	206.83	0.33%	889,952
May 8, 2026	211.43	213.07	205.44	206.15	206.15	-0.79%	651,691
May 7, 2026	216.30	217.00	206.90	207.79	207.79	-4.08%	1,045,886
May 6, 2026	220.93	225.26	216.57	216.63	216.63	1.85%	1,319,541
May 5, 2026	211.60	214.25	209.47	212.69	212.69	1.75%	674,277
May 4, 2026	209.38	211.02	206.31	209.04	209.04	-0.40%	724,855
May 1, 2026	214.35	214.35	208.02	209.89	209.89	-2.08%	517,069
Apr 30, 2026	213.14	215.54	211.99	214.34	214.34	0.96%	435,193
Apr 29, 2026	216.50	216.50	210.86	212.30	212.30	-0.61%	482,391
Apr 28, 2026	213.34	216.96	211.20	213.60	213.60	-1.55%	671,749
Apr 27, 2026	219.65	221.01	215.62	216.96	216.96	-0.76%	508,818
Apr 24, 2026	217.81	221.12	215.61	218.62	218.62	-0.22%	470,728
Apr 23, 2026	218.16	220.79	216.12	219.10	219.10	0.93%	817,168
Apr 22, 2026	221.34	223.21	216.60	217.08	217.08	-1.02%	964,597
Apr 21, 2026	219.03	221.48	217.78	219.31	219.31	0.42%	1,070,421
Apr 20, 2026	219.21	219.73	216.76	218.40	218.40	-0.28%	403,820
Apr 17, 2026	215.43	221.46	214.38	219.02	219.02	3.09%	860,202
Apr 16, 2026	213.58	217.82	211.73	212.46	212.46	-1.52%	633,233
Apr 15, 2026	219.49	220.50	212.98	215.73	215.73	-2.69%	1,020,712
Apr 14, 2026	220.71	224.12	218.78	221.69	221.69	0.65%	1,237,850
Apr 13, 2026	216.80	220.43	215.71	220.25	220.25	1.54%	987,899
Apr 10, 2026	216.50	218.99	214.59	216.90	216.90	0.51%	1,053,133
Apr 9, 2026	209.90	216.26	207.95	215.80	215.80	2.72%	1,318,700
Apr 8, 2026	204.02	210.35	203.96	210.08	210.08	7.05%	1,333,802
Apr 7, 2026	193.40	196.39	192.15	196.25	196.25	1.11%	1,022,944
Apr 6, 2026	193.15	194.80	191.43	194.10	194.10	0.47%	497,118
Apr 2, 2026	187.99	195.46	186.59	193.20	193.20	0.12%	802,271
Apr 1, 2026	191.74	195.93	191.64	192.96	192.96	1.28%	982,215
Mar 31, 2026	185.84	192.27	184.20	190.53	190.53	5.25%	1,551,351
Mar 30, 2026	186.47	186.47	180.10	181.03	181.03	-1.98%	2,156,623
Mar 27, 2026	186.11	187.78	184.62	184.69	184.69	-1.21%	621,592
Mar 26, 2026	190.82	192.92	186.92	186.95	186.95	-3.49%	744,200
Mar 25, 2026	195.72	196.56	191.41	193.71	193.71	-0.20%	700,481
Mar 24, 2026	186.78	194.19	185.38	194.09	194.09	3.23%	1,381,445
Mar 23, 2026	186.90	191.05	186.88	188.01	188.01	2.91%	1,014,872
Mar 20, 2026	186.06	188.39	182.69	182.69	182.69	-2.85%	1,915,770
Mar 19, 2026	182.24	188.88	181.55	188.04	188.04	1.79%	741,357
Mar 18, 2026	187.94	189.77	184.65	184.73	184.73	-1.74%	699,382
Mar 17, 2026	188.47	189.35	182.03	188.00	188.00	-0.05%	1,007,821
Mar 16, 2026	190.51	192.00	187.72	188.09	188.09	0.18%	681,888
Mar 13, 2026	188.36	189.54	182.81	187.76	187.76	0.64%	1,021,525