ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
185.59
-4.72 (-2.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.41 | 186.20 | 181.32 | 185.59 | 185.59 | -2.68% | 1,443,799 |
| Mar 5, 2026 | 194.96 | 195.88 | 188.48 | 190.70 | 190.31 | -3.57% | 770,945 |
| Mar 4, 2026 | 193.05 | 198.42 | 191.02 | 197.75 | 197.35 | 2.77% | 886,746 |
| Mar 3, 2026 | 193.51 | 193.73 | 187.05 | 192.42 | 192.03 | -3.30% | 792,581 |
| Mar 2, 2026 | 200.82 | 204.05 | 196.76 | 198.99 | 198.59 | -1.69% | 1,287,962 |
| Feb 27, 2026 | 202.23 | 203.57 | 200.12 | 202.41 | 202.00 | -0.85% | 1,202,212 |
| Feb 26, 2026 | 209.68 | 209.70 | 200.12 | 204.14 | 203.73 | -2.26% | 773,258 |
| Feb 25, 2026 | 207.90 | 209.31 | 205.04 | 208.86 | 208.44 | 0.92% | 612,153 |
| Feb 24, 2026 | 204.77 | 208.06 | 204.77 | 206.95 | 206.53 | 1.37% | 848,541 |
| Feb 23, 2026 | 205.44 | 207.83 | 200.80 | 204.15 | 203.74 | -1.12% | 447,607 |
| Feb 20, 2026 | 204.22 | 207.78 | 203.61 | 206.47 | 206.05 | 1.05% | 609,899 |
| Feb 19, 2026 | 204.09 | 206.01 | 202.30 | 204.32 | 203.91 | -0.30% | 793,841 |
| Feb 18, 2026 | 204.09 | 206.83 | 203.66 | 204.94 | 204.53 | 0.12% | 753,903 |
| Feb 17, 2026 | 202.00 | 206.01 | 199.94 | 204.69 | 204.28 | 0.78% | 890,371 |
| Feb 13, 2026 | 199.67 | 205.18 | 199.67 | 203.11 | 202.70 | 2.01% | 1,447,113 |
| Feb 12, 2026 | 203.81 | 206.57 | 196.28 | 199.11 | 198.71 | -1.32% | 754,062 |
| Feb 11, 2026 | 202.52 | 206.47 | 199.31 | 201.78 | 201.37 | 0.66% | 1,057,058 |
| Feb 10, 2026 | 200.88 | 202.38 | 198.16 | 200.46 | 200.05 | -0.21% | 1,448,413 |
| Feb 9, 2026 | 207.01 | 207.98 | 199.52 | 200.88 | 200.47 | -2.90% | 1,558,220 |
| Feb 6, 2026 | 201.55 | 207.86 | 200.40 | 206.87 | 206.45 | 2.39% | 1,395,831 |
| Feb 5, 2026 | 200.30 | 205.71 | 190.95 | 202.05 | 201.64 | 9.13% | 2,814,227 |
| Feb 4, 2026 | 185.92 | 190.15 | 184.60 | 185.15 | 184.78 | -0.42% | 1,444,424 |
| Feb 3, 2026 | 185.48 | 188.84 | 183.29 | 185.94 | 185.56 | 0.03% | 976,027 |
| Feb 2, 2026 | 181.45 | 186.44 | 181.32 | 185.89 | 185.51 | 1.97% | 872,687 |
| Jan 30, 2026 | 182.62 | 185.07 | 181.18 | 182.30 | 181.93 | -1.32% | 810,652 |
| Jan 29, 2026 | 182.84 | 184.75 | 180.70 | 184.73 | 184.36 | 2.20% | 620,368 |
| Jan 28, 2026 | 182.47 | 182.95 | 178.08 | 180.75 | 180.38 | -1.21% | 1,145,298 |
| Jan 27, 2026 | 184.46 | 185.29 | 182.78 | 182.96 | 182.59 | -0.57% | 412,339 |
| Jan 26, 2026 | 183.75 | 185.82 | 183.24 | 184.01 | 183.64 | 0.47% | 653,609 |
| Jan 23, 2026 | 183.58 | 184.38 | 181.17 | 183.15 | 182.78 | -0.59% | 483,234 |
| Jan 22, 2026 | 187.17 | 187.65 | 183.75 | 184.23 | 183.86 | -0.74% | 874,341 |
| Jan 21, 2026 | 181.56 | 186.94 | 180.85 | 185.60 | 185.22 | 3.24% | 784,280 |
| Jan 20, 2026 | 180.48 | 182.78 | 178.49 | 179.77 | 179.41 | -2.11% | 609,726 |
| Jan 16, 2026 | 183.23 | 184.48 | 181.91 | 183.65 | 183.28 | 0.31% | 674,673 |
| Jan 15, 2026 | 183.14 | 185.00 | 182.52 | 183.08 | 182.71 | 1.17% | 769,513 |
| Jan 14, 2026 | 184.54 | 184.54 | 180.29 | 180.97 | 180.60 | -1.78% | 569,076 |
| Jan 13, 2026 | 182.92 | 184.37 | 181.31 | 184.25 | 183.88 | 0.85% | 476,735 |
| Jan 12, 2026 | 180.94 | 183.30 | 180.94 | 182.70 | 182.33 | 0.36% | 469,749 |
| Jan 9, 2026 | 181.12 | 183.60 | 180.81 | 182.05 | 181.68 | 1.03% | 503,794 |
| Jan 8, 2026 | 176.58 | 180.74 | 176.13 | 180.20 | 179.84 | 1.29% | 770,956 |
| Jan 7, 2026 | 180.03 | 180.79 | 175.58 | 177.90 | 177.54 | -1.16% | 660,875 |
| Jan 6, 2026 | 178.68 | 180.38 | 172.98 | 179.98 | 179.62 | 0.32% | 2,115,651 |
| Jan 5, 2026 | 175.25 | 180.40 | 174.83 | 179.40 | 179.04 | 2.98% | 898,512 |
| Jan 2, 2026 | 174.91 | 175.10 | 172.72 | 174.21 | 173.86 | 0.40% | 1,085,072 |
| Dec 31, 2025 | 177.12 | 177.12 | 172.90 | 173.51 | 173.16 | -1.79% | 900,848 |
| Dec 30, 2025 | 177.24 | 177.46 | 175.93 | 176.68 | 176.32 | -0.42% | 735,375 |
| Dec 29, 2025 | 177.74 | 178.49 | 177.32 | 177.43 | 177.07 | -0.26% | 1,998,158 |
| Dec 26, 2025 | 177.77 | 178.51 | 177.23 | 177.89 | 177.53 | 0.09% | 332,477 |
| Dec 24, 2025 | 177.80 | 179.08 | 177.13 | 177.73 | 177.37 | 0.15% | 321,357 |
| Dec 23, 2025 | 177.47 | 177.80 | 175.12 | 177.47 | 177.11 | 0.08% | 561,766 |
| Dec 22, 2025 | 177.00 | 178.03 | 175.68 | 177.33 | 176.97 | 0.47% | 1,014,513 |
| Dec 19, 2025 | 173.38 | 176.62 | 172.81 | 176.50 | 176.14 | 1.65% | 1,473,160 |
| Dec 18, 2025 | 173.85 | 175.17 | 171.68 | 173.64 | 173.29 | 0.91% | 579,676 |
| Dec 17, 2025 | 174.47 | 176.52 | 171.64 | 172.08 | 171.73 | -1.70% | 737,053 |
| Dec 16, 2025 | 174.22 | 176.29 | 172.99 | 175.05 | 174.70 | 0.57% | 971,634 |
| Dec 15, 2025 | 175.94 | 176.39 | 173.12 | 174.05 | 173.70 | 0.13% | 661,099 |
| Dec 12, 2025 | 174.90 | 176.49 | 170.45 | 173.82 | 173.47 | -0.61% | 1,328,548 |
| Dec 11, 2025 | 171.60 | 176.06 | 170.50 | 174.89 | 174.54 | 1.76% | 1,645,393 |
| Dec 10, 2025 | 172.54 | 172.88 | 169.94 | 171.87 | 171.52 | 0.80% | 1,849,674 |
| Dec 9, 2025 | 167.00 | 172.34 | 166.96 | 170.50 | 170.15 | 0.60% | 5,514,516 |
| Dec 8, 2025 | 178.00 | 178.00 | 168.66 | 169.49 | 169.15 | -6.35% | 1,860,179 |
| Dec 5, 2025 | 180.00 | 181.93 | 173.37 | 180.99 | 180.62 | -1.31% | 890,107 |
| Dec 4, 2025 | 180.41 | 183.44 | 180.06 | 183.39 | 183.02 | 1.55% | 800,060 |
| Dec 3, 2025 | 177.56 | 183.39 | 177.48 | 180.59 | 180.22 | 0.60% | 548,975 |
| Dec 2, 2025 | 183.86 | 185.53 | 177.94 | 179.52 | 179.16 | -1.50% | 855,694 |
| Dec 1, 2025 | 182.80 | 184.48 | 181.40 | 182.25 | 181.88 | -1.04% | 865,552 |
| Nov 28, 2025 | 184.30 | 184.68 | 182.26 | 184.16 | 183.44 | -0.08% | 314,169 |
| Nov 26, 2025 | 183.50 | 185.77 | 183.23 | 184.30 | 183.58 | 0.43% | 558,185 |
| Nov 25, 2025 | 182.26 | 184.24 | 180.27 | 183.52 | 182.80 | 1.47% | 590,038 |
| Nov 24, 2025 | 178.32 | 182.48 | 178.32 | 180.86 | 180.15 | 1.04% | 896,602 |
| Nov 21, 2025 | 179.07 | 181.33 | 176.48 | 178.99 | 178.29 | 0.07% | 1,326,748 |
| Nov 20, 2025 | 186.26 | 187.35 | 178.55 | 178.87 | 178.17 | -2.05% | 547,918 |
| Nov 19, 2025 | 182.01 | 185.19 | 180.62 | 182.62 | 181.90 | 0.34% | 641,474 |
| Nov 18, 2025 | 180.94 | 184.89 | 178.75 | 182.01 | 181.30 | -0.08% | 480,500 |
| Nov 17, 2025 | 184.68 | 185.54 | 181.11 | 182.16 | 181.44 | -1.36% | 423,388 |
| Nov 14, 2025 | 181.48 | 187.23 | 179.63 | 184.68 | 183.95 | -0.04% | 460,314 |
| Nov 13, 2025 | 189.31 | 192.13 | 184.45 | 184.75 | 184.02 | -2.65% | 370,390 |
| Nov 12, 2025 | 190.42 | 192.78 | 189.33 | 189.77 | 189.02 | -0.39% | 284,944 |
| Nov 11, 2025 | 190.21 | 191.51 | 189.42 | 190.52 | 189.77 | -0.28% | 243,900 |
| Nov 10, 2025 | 190.42 | 192.73 | 188.64 | 191.05 | 190.30 | 1.52% | 384,271 |
| Nov 7, 2025 | 183.82 | 188.42 | 183.25 | 188.19 | 187.45 | 1.42% | 375,372 |
| Nov 6, 2025 | 189.01 | 193.83 | 183.95 | 185.55 | 184.82 | -1.55% | 437,150 |
| Nov 5, 2025 | 185.45 | 190.00 | 183.83 | 188.48 | 187.74 | 1.43% | 390,722 |
| Nov 4, 2025 | 183.59 | 186.36 | 180.40 | 185.82 | 185.09 | 0.15% | 356,190 |
| Nov 3, 2025 | 184.92 | 185.93 | 181.96 | 185.54 | 184.81 | 0.25% | 474,072 |
| Oct 31, 2025 | 187.04 | 188.20 | 184.22 | 185.07 | 184.34 | -1.06% | 561,719 |
| Oct 30, 2025 | 195.48 | 197.07 | 185.60 | 187.06 | 186.33 | -4.30% | 859,395 |
| Oct 29, 2025 | 177.99 | 195.92 | 177.99 | 195.47 | 194.70 | 11.13% | 1,155,621 |
| Oct 28, 2025 | 177.36 | 178.25 | 175.35 | 175.89 | 175.20 | -0.42% | 730,244 |
| Oct 27, 2025 | 178.42 | 178.42 | 175.83 | 176.63 | 175.94 | 0.16% | 548,458 |
| Oct 24, 2025 | 177.01 | 178.10 | 176.17 | 176.35 | 175.66 | 0.48% | 285,893 |
| Oct 23, 2025 | 173.36 | 176.19 | 173.07 | 175.50 | 174.81 | 1.89% | 266,895 |
| Oct 22, 2025 | 174.50 | 175.13 | 172.05 | 172.24 | 171.56 | -1.39% | 525,823 |
| Oct 21, 2025 | 171.93 | 176.28 | 171.93 | 174.66 | 173.97 | 1.26% | 389,976 |
| Oct 20, 2025 | 174.71 | 175.36 | 170.48 | 172.49 | 171.81 | -0.26% | 629,908 |
| Oct 17, 2025 | 169.89 | 173.39 | 169.89 | 172.94 | 172.26 | 1.15% | 420,581 |
| Oct 16, 2025 | 173.56 | 174.53 | 170.49 | 170.97 | 170.30 | -1.17% | 395,628 |
| Oct 15, 2025 | 174.57 | 175.54 | 171.13 | 172.99 | 172.31 | 0.49% | 465,998 |
| Oct 14, 2025 | 169.50 | 174.20 | 168.49 | 172.14 | 171.46 | 0.37% | 324,570 |
| Oct 13, 2025 | 173.79 | 174.20 | 171.48 | 171.50 | 170.83 | 0.35% | 332,755 |