ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	216.05	219.92	214.75	219.40	219.40	1.25%	520,678
Aug 13, 2026	216.53	216.84	213.68	216.70	216.70	0.08%	601,952
Aug 12, 2026	223.17	223.42	214.48	216.53	216.53	-0.17%	600,294
Aug 11, 2026	213.02	218.49	211.53	216.89	216.89	2.35%	941,418
Aug 10, 2026	214.00	214.69	210.33	211.92	211.92	-0.57%	715,257
Aug 7, 2026	217.69	218.36	212.62	213.13	213.13	-0.60%	813,901
Aug 6, 2026	220.20	230.32	213.08	214.41	214.41	5.06%	2,629,954
Aug 5, 2026	204.77	206.59	202.66	204.08	204.08	-0.28%	1,548,800
Aug 4, 2026	200.65	205.92	196.71	204.65	204.65	3.13%	1,703,574
Aug 3, 2026	195.74	200.38	194.03	198.44	198.44	1.26%	728,933
Jul 31, 2026	195.70	196.71	191.57	195.98	195.98	1.54%	666,992
Jul 30, 2026	194.87	195.00	191.03	193.00	193.00	1.15%	1,197,362
Jul 29, 2026	196.77	197.70	188.08	190.80	190.80	-4.12%	1,081,378
Jul 28, 2026	196.96	199.94	193.66	198.99	198.99	0.60%	858,201
Jul 27, 2026	196.91	199.17	192.34	197.80	197.80	0.99%	638,808
Jul 24, 2026	195.61	197.68	193.90	195.86	195.86	0.34%	536,175
Jul 23, 2026	191.39	195.97	190.99	195.20	195.20	1.14%	819,619
Jul 22, 2026	190.77	194.50	190.60	193.00	193.00	0.79%	864,785
Jul 21, 2026	190.58	194.80	190.00	191.49	191.49	0.14%	845,832
Jul 20, 2026	193.18	195.45	189.89	191.23	191.23	-0.66%	1,019,981
Jul 17, 2026	191.49	195.84	189.80	192.51	192.51	-1.45%	1,411,275
Jul 16, 2026	192.34	196.34	191.72	195.34	195.34	0.61%	595,595
Jul 15, 2026	194.40	196.33	190.68	194.16	194.16	-0.40%	1,175,732
Jul 14, 2026	197.17	198.84	193.63	194.93	194.93	0.22%	762,018
Jul 13, 2026	193.56	196.77	192.45	194.50	194.50	-0.26%	813,663
Jul 10, 2026	193.01	196.00	191.14	195.00	195.00	1.04%	777,574
Jul 9, 2026	189.89	195.10	188.01	193.00	193.00	4.14%	1,375,242
Jul 8, 2026	182.55	186.77	181.84	185.33	185.33	0.38%	1,118,576
Jul 7, 2026	188.55	188.55	181.96	184.62	184.62	-2.87%	868,648
Jul 6, 2026	187.51	191.00	187.14	190.07	190.07	1.75%	848,568
Jul 2, 2026	189.49	190.35	184.07	186.80	186.80	-1.08%	639,679
Jul 1, 2026	196.06	196.08	188.74	188.84	188.84	-4.51%	1,021,066
Jun 30, 2026	190.33	197.79	189.07	197.76	197.76	3.87%	960,205
Jun 29, 2026	191.66	194.00	189.14	190.40	190.40	-1.36%	1,320,105
Jun 26, 2026	197.96	198.00	192.12	193.03	193.03	-3.52%	1,623,762
Jun 25, 2026	196.82	201.83	195.00	200.08	200.08	2.82%	904,541
Jun 24, 2026	196.49	196.49	190.34	194.60	194.60	0.04%	1,221,468
Jun 23, 2026	196.90	197.11	191.83	194.52	194.52	-2.36%	1,087,653
Jun 22, 2026	195.91	199.64	195.16	199.23	199.23	1.23%	845,347
Jun 18, 2026	194.61	197.67	193.52	196.81	196.81	3.00%	1,906,404
Jun 17, 2026	194.03	196.89	190.92	191.07	191.07	-1.56%	1,000,876
Jun 16, 2026	196.99	198.21	193.49	194.09	194.09	-0.56%	940,870
Jun 15, 2026	193.23	197.69	192.52	195.18	195.18	3.20%	1,330,984
Jun 12, 2026	187.30	189.35	185.52	189.13	189.13	2.23%	1,192,660
Jun 11, 2026	186.84	187.45	182.79	185.00	185.00	0.41%	1,091,630
Jun 10, 2026	192.02	193.59	184.19	184.24	184.24	-4.05%	874,301
Jun 9, 2026	192.82	195.26	187.83	192.02	192.02	0.56%	657,173
Jun 8, 2026	192.59	194.08	190.52	190.95	190.95	-0.06%	530,612
Jun 5, 2026	191.73	193.86	190.77	191.45	191.06	-0.94%	790,978
Jun 4, 2026	194.20	194.22	191.92	193.27	192.88	-0.41%	595,039