Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
180.99
-2.40 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
184.52
+3.53 (1.95%)
After-hours: Dec 5, 2025, 7:38 PM EST

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025180.00181.93173.37180.99180.99-1.31%890,102
Dec 4, 2025180.41183.44180.06183.39183.391.55%798,613
Dec 3, 2025177.56183.39177.48180.59180.590.60%548,971
Dec 2, 2025183.86185.53177.94179.52179.52-1.50%843,982
Dec 1, 2025182.80184.48181.40182.25182.25-1.04%865,552
Nov 28, 2025184.30184.68182.26184.16183.81-0.08%314,169
Nov 26, 2025183.50185.77183.23184.30183.950.43%558,185
Nov 25, 2025182.26184.24180.27183.52183.171.47%590,038
Nov 24, 2025178.32182.48178.32180.86180.521.04%896,602
Nov 21, 2025179.07181.33176.48178.99178.650.07%1,326,748
Nov 20, 2025186.26187.35178.55178.87178.53-2.05%547,918
Nov 19, 2025182.01185.19180.62182.62182.270.34%641,474
Nov 18, 2025180.94184.89178.75182.01181.66-0.08%480,500
Nov 17, 2025184.68185.54181.11182.16181.81-1.36%423,388
Nov 14, 2025181.48187.23179.63184.68184.33-0.04%460,314
Nov 13, 2025189.31192.13184.45184.75184.40-2.65%370,390
Nov 12, 2025190.42192.78189.33189.77189.41-0.39%284,944
Nov 11, 2025190.21191.51189.42190.52190.16-0.28%243,900
Nov 10, 2025190.42192.73188.64191.05190.691.52%384,271
Nov 7, 2025183.82188.42183.25188.19187.831.42%375,372
Nov 6, 2025189.01193.83183.95185.55185.20-1.55%437,150
Nov 5, 2025185.45190.00183.83188.48188.121.43%390,722
Nov 4, 2025183.59186.36180.40185.82185.470.15%356,190
Nov 3, 2025184.92185.93181.96185.54185.190.25%474,072
Oct 31, 2025187.04188.20184.22185.07184.72-1.06%561,719
Oct 30, 2025195.48197.07185.60187.06186.70-4.30%859,395
Oct 29, 2025177.99195.92177.99195.47195.1011.13%1,155,621
Oct 28, 2025177.36178.25175.35175.89175.55-0.42%730,244
Oct 27, 2025178.42178.42175.83176.63176.290.16%548,458
Oct 24, 2025177.01178.10176.17176.35176.010.48%285,893
Oct 23, 2025173.36176.19173.07175.50175.171.89%266,895
Oct 22, 2025174.50175.13172.05172.24171.91-1.39%525,823
Oct 21, 2025171.93176.28171.93174.66174.331.26%389,976
Oct 20, 2025174.71175.36170.48172.49172.16-0.26%629,908
Oct 17, 2025169.89173.39169.89172.94172.611.15%420,581
Oct 16, 2025173.56174.53170.49170.97170.64-1.17%395,628
Oct 15, 2025174.57175.54171.13172.99172.660.49%465,998
Oct 14, 2025169.50174.20168.49172.14171.810.37%324,570
Oct 13, 2025173.79174.20171.48171.50171.170.35%332,755
Oct 10, 2025173.82176.07170.44170.91170.58-1.21%504,173
Oct 9, 2025180.08180.08172.52173.01172.68-3.70%445,346
Oct 8, 2025179.46180.76178.38179.65179.310.51%280,317
Oct 7, 2025181.28182.01177.42178.74178.40-1.18%334,385
Oct 6, 2025182.29182.74179.71180.87180.53-0.16%256,545
Oct 3, 2025181.55183.04180.85181.16180.81-0.21%239,418
Oct 2, 2025181.00182.64179.30181.55181.200.53%455,608
Oct 1, 2025178.00180.99177.35180.60180.261.03%404,385
Sep 30, 2025176.67179.23176.67178.76178.421.07%284,619
Sep 29, 2025178.36178.46176.43176.86176.520.02%305,686
Sep 26, 2025176.10178.36176.06176.82176.480.92%357,985
Sep 25, 2025174.30176.24173.25175.20174.87-0.46%393,803
Sep 24, 2025177.80178.25175.32176.01175.67-0.77%507,078
Sep 23, 2025181.62183.05176.58177.37177.03-2.22%566,042
Sep 22, 2025180.95182.72180.48181.40181.050.21%394,283
Sep 19, 2025182.63185.57180.38181.02180.67-1.02%1,235,840
Sep 18, 2025180.29183.66179.05182.88182.531.91%296,036
Sep 17, 2025182.38183.33178.64179.46179.12-1.31%567,055
Sep 16, 2025181.01182.51179.55181.84181.490.98%474,073
Sep 15, 2025178.36180.59177.27180.07179.731.45%455,285
Sep 12, 2025178.46178.46176.36177.49177.15-0.55%517,920
Sep 11, 2025174.43178.69173.50178.47178.132.54%668,087
Sep 10, 2025172.47175.22172.45174.05173.721.23%424,400
Sep 9, 2025172.52172.52169.70171.93171.60-0.66%195,620
Sep 8, 2025170.97173.50168.55173.07172.741.28%336,163
Sep 5, 2025172.96173.17169.42170.88170.55-0.59%254,201
Sep 4, 2025168.74171.93168.19171.90171.572.01%203,705
Sep 3, 2025168.94169.36167.28168.52168.20-0.37%255,022
Sep 2, 2025168.95169.48167.22169.15168.83-0.65%286,171
Aug 29, 2025171.96172.72169.38170.25169.58-1.38%244,846
Aug 28, 2025174.73174.73172.37172.63171.95-0.48%183,566
Aug 27, 2025171.55174.20170.80173.47172.780.68%289,178
Aug 26, 2025169.91173.05169.82172.30171.621.50%408,144
Aug 25, 2025170.71171.43169.50169.75169.08-0.66%190,870
Aug 22, 2025166.51171.70165.82170.88170.203.63%381,451
Aug 21, 2025165.08166.32164.00164.90164.25-0.49%402,417
Aug 20, 2025167.61167.61164.59165.71165.05-1.16%326,090
Aug 19, 2025166.57168.46166.53167.65166.990.71%180,996
Aug 18, 2025165.17166.71165.06166.47165.810.65%281,555
Aug 15, 2025167.56167.76164.50165.40164.74-1.24%277,391
Aug 14, 2025168.95169.00166.95167.48166.82-1.93%298,652
Aug 13, 2025170.63171.57168.65170.78170.100.46%433,854
Aug 12, 2025166.56170.33165.93169.99169.322.60%306,288
Aug 11, 2025166.04166.40165.27165.68165.020.01%246,672
Aug 8, 2025165.67166.88164.57165.67165.010.40%295,942
Aug 7, 2025166.51168.42164.00165.01164.36-0.15%316,428
Aug 6, 2025166.53166.53163.30165.26164.60-0.55%332,895
Aug 5, 2025167.92168.41164.22166.17165.51-0.46%371,144
Aug 4, 2025164.84167.05164.46166.94166.281.77%560,643
Aug 1, 2025166.00167.56163.50164.04163.39-3.48%690,086
Jul 31, 2025158.58170.16157.67169.96169.296.48%847,462
Jul 30, 2025161.46162.36158.79159.61158.98-1.03%532,948
Jul 29, 2025163.55163.55160.55161.27160.63-0.74%317,586
Jul 28, 2025160.05162.94160.05162.47161.830.60%358,004
Jul 25, 2025159.76161.52158.88161.50160.861.59%221,537
Jul 24, 2025159.24160.34158.07158.97158.34-0.64%341,775
Jul 23, 2025159.54160.49158.43159.99159.360.93%352,555
Jul 22, 2025156.62158.98155.58158.52157.891.25%267,088
Jul 21, 2025160.36160.66156.53156.57155.95-1.63%500,190
Jul 18, 2025159.53159.95158.08159.17158.54-0.02%236,044
Jul 17, 2025157.89159.72157.89159.20158.570.97%353,195