ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
198.26
-3.26 (-1.62%)
At close: Sep 9, 2026, 4:00 PM EDT
198.26
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:15 PM EDT
ITT Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 199.88 | 201.27 | 197.61 | 198.53 | - | -1.48% | 416,757 |
| 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 |
| Aug 31, 2026 | 202.08 | 202.42 | 199.23 | 200.29 | 199.91 | -1.33% | 500,707 |
| Aug 28, 2026 | 206.07 | 207.94 | 201.76 | 202.99 | 202.61 | -2.39% | 402,067 |
| Aug 27, 2026 | 210.12 | 211.35 | 206.63 | 207.95 | 207.56 | -1.16% | 339,568 |
| Aug 26, 2026 | 206.64 | 211.18 | 203.08 | 210.40 | 210.00 | 2.15% | 637,141 |
| Aug 25, 2026 | 208.11 | 209.83 | 204.55 | 205.98 | 205.59 | 0.50% | 629,510 |
| Aug 24, 2026 | 208.23 | 208.94 | 204.57 | 204.96 | 204.57 | -1.51% | 493,122 |
| Aug 21, 2026 | 210.18 | 211.24 | 206.05 | 208.10 | 207.71 | -0.02% | 723,263 |
| Aug 20, 2026 | 211.47 | 214.13 | 208.14 | 208.15 | 207.76 | -2.53% | 545,254 |
| Aug 19, 2026 | 216.62 | 219.09 | 211.76 | 213.55 | 213.15 | -1.89% | 647,528 |
| Aug 18, 2026 | 217.04 | 218.77 | 214.66 | 217.67 | 217.26 | -0.97% | 780,933 |
| Aug 17, 2026 | 219.30 | 220.57 | 217.80 | 219.81 | 219.39 | 0.19% | 691,721 |
| Aug 14, 2026 | 216.05 | 219.92 | 214.75 | 219.40 | 218.99 | 1.25% | 520,743 |
| Aug 13, 2026 | 216.53 | 216.84 | 213.68 | 216.70 | 216.29 | 0.08% | 601,992 |
| Aug 12, 2026 | 223.17 | 223.42 | 214.48 | 216.53 | 216.12 | -0.17% | 600,352 |
| Aug 11, 2026 | 213.02 | 218.49 | 211.53 | 216.89 | 216.48 | 2.35% | 942,920 |
| Aug 10, 2026 | 214.00 | 214.69 | 210.33 | 211.92 | 211.52 | -0.57% | 715,274 |
| Aug 7, 2026 | 217.69 | 218.36 | 212.62 | 213.13 | 212.73 | -0.60% | 813,906 |
| Aug 6, 2026 | 220.20 | 230.32 | 213.08 | 214.41 | 214.00 | 5.06% | 2,637,984 |
| Aug 5, 2026 | 204.77 | 206.59 | 202.66 | 204.08 | 203.69 | -0.28% | 1,548,898 |
| Aug 4, 2026 | 200.65 | 205.92 | 196.71 | 204.65 | 204.26 | 3.13% | 1,703,575 |
| Aug 3, 2026 | 195.74 | 200.38 | 194.03 | 198.44 | 198.07 | 1.26% | 728,949 |
| Jul 31, 2026 | 195.70 | 196.71 | 191.57 | 195.98 | 195.61 | 1.54% | 666,993 |
| Jul 30, 2026 | 194.87 | 195.00 | 191.03 | 193.00 | 192.64 | 1.15% | 1,203,937 |
| Jul 29, 2026 | 196.77 | 197.70 | 188.08 | 190.80 | 190.44 | -4.12% | 1,082,096 |
| Jul 28, 2026 | 196.96 | 199.94 | 193.66 | 198.99 | 198.61 | 0.60% | 874,874 |
| Jul 27, 2026 | 196.91 | 199.17 | 192.34 | 197.80 | 197.43 | 0.99% | 639,282 |
| Jul 24, 2026 | 195.61 | 197.68 | 193.90 | 195.86 | 195.49 | 0.34% | 536,199 |
| Jul 23, 2026 | 191.39 | 195.97 | 190.99 | 195.20 | 194.83 | 1.14% | 822,539 |
| Jul 22, 2026 | 190.77 | 194.50 | 190.60 | 193.00 | 192.64 | 0.79% | 865,225 |
| Jul 21, 2026 | 190.58 | 194.80 | 190.00 | 191.49 | 191.13 | 0.14% | 856,158 |
| Jul 20, 2026 | 193.18 | 195.45 | 189.89 | 191.23 | 190.87 | -0.66% | 1,019,982 |
| Jul 17, 2026 | 191.49 | 195.84 | 189.80 | 192.51 | 192.15 | -1.45% | 1,449,334 |
| Jul 16, 2026 | 192.34 | 196.34 | 191.72 | 195.34 | 194.97 | 0.61% | 599,365 |
| Jul 15, 2026 | 194.40 | 196.33 | 190.68 | 194.16 | 193.79 | -0.40% | 1,175,733 |
| Jul 14, 2026 | 197.17 | 198.84 | 193.63 | 194.93 | 194.56 | 0.22% | 812,343 |
| Jul 13, 2026 | 193.56 | 196.77 | 192.45 | 194.50 | 194.13 | -0.26% | 818,082 |
| Jul 10, 2026 | 193.01 | 196.00 | 191.14 | 195.00 | 194.63 | 1.04% | 803,042 |
| Jul 9, 2026 | 189.89 | 195.10 | 188.01 | 193.00 | 192.64 | 4.14% | 1,460,019 |
| Jul 8, 2026 | 182.55 | 186.77 | 181.84 | 185.33 | 184.98 | 0.38% | 1,119,383 |
| Jul 7, 2026 | 188.55 | 188.55 | 181.96 | 184.62 | 184.27 | -2.87% | 877,699 |
| Jul 6, 2026 | 187.51 | 191.00 | 187.14 | 190.07 | 189.71 | 1.75% | 854,812 |
| Jul 2, 2026 | 189.49 | 190.35 | 184.07 | 186.80 | 186.45 | -1.08% | 639,679 |
| Jul 1, 2026 | 196.06 | 196.08 | 188.74 | 188.84 | 188.48 | -4.51% | 1,041,087 |
| Jun 30, 2026 | 190.33 | 197.79 | 189.07 | 197.76 | 197.39 | 3.87% | 960,205 |