Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
193.49
-2.37 (-1.21%)
Jul 27, 2026, 1:16 PM EDT - Market open

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026196.91199.17192.67192.68--1.62%222,176
Jul 24, 2026195.61197.68193.90195.86195.860.34%536,175
Jul 23, 2026191.39195.97190.99195.20195.201.14%819,619
Jul 22, 2026190.77194.50190.60193.00193.000.79%864,785
Jul 21, 2026190.58194.80190.00191.49191.490.14%845,832
Jul 20, 2026193.18195.45189.89191.23191.23-0.66%1,019,981
Jul 17, 2026191.49195.84189.80192.51192.51-1.45%1,411,275
Jul 16, 2026192.34196.34191.72195.34195.340.61%595,595
Jul 15, 2026194.40196.33190.68194.16194.16-0.40%1,175,732
Jul 14, 2026197.17198.84193.63194.93194.930.22%762,018
Jul 13, 2026193.56196.77192.45194.50194.50-0.26%813,663
Jul 10, 2026193.01196.00191.14195.00195.001.04%777,574
Jul 9, 2026189.89195.10188.01193.00193.004.14%1,375,242
Jul 8, 2026182.55186.77181.84185.33185.330.38%1,118,576
Jul 7, 2026188.55188.55181.96184.62184.62-2.87%868,648
Jul 6, 2026187.51191.00187.14190.07190.071.75%848,568
Jul 2, 2026189.49190.35184.07186.80186.80-1.08%639,679
Jul 1, 2026196.06196.08188.74188.84188.84-4.51%1,021,066
Jun 30, 2026190.33197.79189.07197.76197.763.87%960,205
Jun 29, 2026191.66194.00189.14190.40190.40-1.36%1,320,105
Jun 26, 2026197.96198.00192.12193.03193.03-3.52%1,623,762
Jun 25, 2026196.82201.83195.00200.08200.082.82%904,541
Jun 24, 2026196.49196.49190.34194.60194.600.04%1,221,468
Jun 23, 2026196.90197.11191.83194.52194.52-2.36%1,087,653
Jun 22, 2026195.91199.64195.16199.23199.231.23%845,347
Jun 18, 2026194.61197.67193.52196.81196.813.00%1,906,404
Jun 17, 2026194.03196.89190.92191.07191.07-1.56%1,000,876
Jun 16, 2026196.99198.21193.49194.09194.09-0.56%940,870
Jun 15, 2026193.23197.69192.52195.18195.183.20%1,330,984
Jun 12, 2026187.30189.35185.52189.13189.132.23%1,192,660
Jun 11, 2026186.84187.45182.79185.00185.000.41%1,091,630
Jun 10, 2026192.02193.59184.19184.24184.24-4.05%874,301
Jun 9, 2026192.82195.26187.83192.02192.020.56%657,173
Jun 8, 2026192.59194.08190.52190.95190.95-0.06%530,612
Jun 5, 2026191.73193.86190.77191.45191.06-0.94%790,978
Jun 4, 2026194.20194.22191.92193.27192.88-0.41%595,039
Jun 3, 2026193.82197.22193.82194.07193.68-0.04%456,835
Jun 2, 2026191.20194.26190.10194.15193.762.43%581,723
Jun 1, 2026191.73193.20187.47189.55189.17-2.79%611,479
May 29, 2026192.92196.00191.45195.00194.610.85%1,015,954
May 28, 2026194.54195.22190.58193.35192.96-1.33%823,947
May 27, 2026201.41201.58195.56195.95195.55-2.48%664,386
May 26, 2026197.54202.17196.94200.93200.523.04%592,224
May 22, 2026194.00196.37190.88195.01194.621.21%433,973
May 21, 2026192.11193.34189.30192.67192.28-0.35%609,568
May 20, 2026193.23194.06190.29193.34192.951.20%595,128
May 19, 2026193.12193.46189.74191.04190.65-2.02%655,992
May 18, 2026195.16197.00193.28194.98194.590.21%666,996
May 15, 2026200.01200.75194.16194.57194.18-4.08%930,470
May 14, 2026204.89206.63201.87202.84202.43-0.27%608,703