ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	211.60	214.25	209.47	212.63	-	1.72%	269,390
May 4, 2026	209.38	211.02	206.31	209.04	209.04	-0.40%	707,052
May 1, 2026	214.35	214.35	208.02	209.89	209.89	-2.08%	507,909
Apr 30, 2026	213.14	215.54	211.99	214.34	214.34	0.96%	435,160
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%	671,747
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%	450,581
Apr 23, 2026	218.16	220.79	216.12	219.10	219.10	0.93%	675,839
Apr 22, 2026	221.34	223.21	216.60	217.08	217.08	-1.02%	964,596
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%	860,083
Apr 16, 2026	213.58	217.82	211.73	212.46	212.46	-1.52%	633,075
Apr 15, 2026	219.49	220.50	212.98	215.73	215.73	-2.69%	1,020,612
Apr 14, 2026	220.71	224.12	218.78	221.69	221.69	0.65%	1,237,355
Apr 13, 2026	216.80	220.43	215.71	220.25	220.25	1.54%	972,705
Apr 10, 2026	216.50	218.99	214.59	216.90	216.90	0.51%	1,036,869
Apr 9, 2026	209.90	216.26	207.95	215.80	215.80	2.72%	1,317,614
Apr 8, 2026	204.02	210.35	203.96	210.08	210.08	7.05%	1,333,792
Apr 7, 2026	193.40	196.39	192.15	196.25	196.25	1.11%	1,022,842
Apr 6, 2026	193.15	194.80	191.43	194.10	194.10	0.47%	472,969
Apr 2, 2026	187.99	195.46	186.59	193.20	193.20	0.12%	771,242
Apr 1, 2026	191.74	195.93	191.64	192.96	192.96	1.28%	918,114
Mar 31, 2026	185.84	192.27	184.20	190.53	190.53	5.25%	1,508,724
Mar 30, 2026	186.47	186.47	180.10	181.03	181.03	-1.98%	2,156,622
Mar 27, 2026	186.11	187.78	184.62	184.69	184.69	-1.21%	621,509
Mar 26, 2026	190.82	192.92	186.92	186.95	186.95	-3.49%	728,684
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%	1,245,960
Mar 23, 2026	186.90	191.05	186.88	188.01	188.01	2.91%	940,429
Mar 20, 2026	186.06	188.39	182.69	182.69	182.69	-2.85%	1,884,987
Mar 19, 2026	182.24	188.88	181.55	188.04	188.04	1.79%	728,839
Mar 18, 2026	187.94	189.77	184.65	184.73	184.73	-1.74%	699,271
Mar 17, 2026	188.47	189.35	182.03	188.00	188.00	-0.05%	1,007,766
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
Mar 12, 2026	189.11	189.11	184.61	186.56	186.56	-1.37%	1,380,922
Mar 11, 2026	189.62	191.31	188.00	189.16	189.16	-0.41%	741,634
Mar 10, 2026	186.19	193.73	184.85	189.94	189.94	1.95%	1,449,878
Mar 9, 2026	181.96	186.84	178.00	186.31	186.31	0.39%	816,417
Mar 6, 2026	185.41	186.20	181.32	185.59	185.59	-2.68%	1,443,799
Mar 5, 2026	194.96	195.88	188.48	190.70	190.31	-3.57%	770,945
Mar 4, 2026	193.05	198.42	191.02	197.75	197.35	2.77%	886,746
Mar 3, 2026	193.51	193.73	187.05	192.42	192.03	-3.30%	792,581
Mar 2, 2026	200.82	204.05	196.76	198.99	198.59	-1.69%	1,287,962
Feb 27, 2026	202.23	203.57	200.12	202.41	202.00	-0.85%	1,202,212
Feb 26, 2026	209.68	209.70	200.12	204.14	203.73	-2.26%	773,258
Feb 25, 2026	207.90	209.31	205.04	208.86	208.44	0.92%	612,153
Feb 24, 2026	204.77	208.06	204.77	206.95	206.53	1.37%	848,541