Skip to main content
logo
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
195.04
-3.37 (-1.70%)
Oct 20, 2026, 9:59 AM EDT - Market open

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026196.15197.01193.90195.04195.04-1.70%55,886
Oct 19, 2026200.00200.25197.07198.41198.41-0.01%517,709
Oct 16, 2026200.82202.35195.82198.42198.42-1.30%720,449
Oct 15, 2026198.51201.28195.37201.04201.040.64%729,492
Oct 14, 2026200.41202.50198.07199.77199.77-0.94%588,953
Oct 13, 2026201.58203.20198.04201.66201.66-0.12%726,592
Oct 12, 2026200.79203.74200.55201.90201.900.26%481,761
Oct 9, 2026198.01202.66197.16201.37201.371.34%764,833
Oct 8, 2026197.92199.95195.83198.70198.70-0.84%606,381
Oct 7, 2026204.35206.08199.83200.39200.39-3.34%539,343
Oct 6, 2026207.59210.56204.56207.31207.310.54%660,250
Oct 5, 2026208.76208.97203.62206.20206.200.01%726,979
Oct 2, 2026201.88207.36201.88206.17206.172.00%608,505
Oct 1, 2026200.78202.65196.38202.13202.130.15%966,300
Sep 30, 2026202.90207.24201.68201.82201.82-1.33%929,520
Sep 29, 2026206.56207.44203.30204.54204.54-1.27%1,065,462
Sep 28, 2026205.20210.17203.97207.18207.180.45%871,664
Sep 25, 2026215.48216.95203.51206.26206.26-3.60%1,492,816
Sep 24, 2026210.18214.39208.50213.97213.970.96%797,162
Sep 23, 2026208.17213.40207.49211.94211.941.59%746,712
Sep 22, 2026206.49210.29205.97208.63208.631.43%881,566
Sep 21, 2026206.07207.91204.99205.68205.680.59%707,253
Sep 18, 2026202.82205.51201.82204.47204.470.82%1,924,570
Sep 17, 2026198.39203.85195.07202.81202.814.27%1,405,000
Sep 16, 2026200.00201.12192.62194.50194.50-1.76%863,977
Sep 15, 2026201.07201.69197.37197.99197.99-0.76%559,482
Sep 14, 2026198.31199.99196.48199.50199.50-2.27%729,002
Sep 11, 2026199.14204.62197.55204.14204.144.03%768,919
Sep 10, 2026196.00197.47193.27196.23196.23-1.02%638,981
Sep 9, 2026199.88201.27197.61198.26198.26-1.62%582,643
Sep 8, 2026204.12204.81201.34201.52201.52-1.19%450,748
Sep 4, 2026204.70206.89202.46204.33203.940.42%502,089
Sep 3, 2026201.53205.23199.17203.48203.101.23%750,123
Sep 2, 2026200.37203.34195.00201.00200.623.47%936,160
Sep 1, 2026201.06201.06193.97194.26193.89-3.01%872,689
Aug 31, 2026202.08202.42199.23200.29199.91-1.33%500,707
Aug 28, 2026206.07207.94201.76202.99202.61-2.39%402,067
Aug 27, 2026210.12211.35206.63207.95207.56-1.16%339,568
Aug 26, 2026206.64211.18203.08210.40210.002.15%637,141
Aug 25, 2026208.11209.83204.55205.98205.590.50%629,510
Aug 24, 2026208.23208.94204.57204.96204.57-1.51%493,122
Aug 21, 2026210.18211.24206.05208.10207.71-0.02%723,263
Aug 20, 2026211.47214.13208.14208.15207.76-2.53%545,254
Aug 19, 2026216.62219.09211.76213.55213.15-1.89%647,528
Aug 18, 2026217.04218.77214.66217.67217.26-0.97%780,933
Aug 17, 2026219.30220.57217.80219.81219.390.19%691,721
Aug 14, 2026216.05219.92214.75219.40218.991.25%520,743
Aug 13, 2026216.53216.84213.68216.70216.290.08%601,992
Aug 12, 2026223.17223.42214.48216.53216.12-0.17%600,352
Aug 11, 2026213.02218.49211.53216.89216.482.35%942,920