ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
213.60
-3.36 (-1.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 213.34 | 216.96 | 211.20 | 213.60 | 213.60 | -1.55% | 671,747 |
| Apr 27, 2026 | 219.65 | 221.01 | 215.62 | 216.96 | 216.96 | -0.76% | 508,818 |
| Apr 24, 2026 | 217.81 | 221.12 | 215.61 | 218.62 | 218.62 | -0.22% | 450,581 |
| Apr 23, 2026 | 218.16 | 220.79 | 216.12 | 219.10 | 219.10 | 0.93% | 675,839 |
| Apr 22, 2026 | 221.34 | 223.21 | 216.60 | 217.08 | 217.08 | -1.02% | 964,596 |
| Apr 21, 2026 | 219.03 | 221.48 | 217.78 | 219.31 | 219.31 | 0.42% | 1,070,421 |
| Apr 20, 2026 | 219.21 | 219.73 | 216.76 | 218.40 | 218.40 | -0.28% | 403,820 |
| Apr 17, 2026 | 215.43 | 221.46 | 214.38 | 219.02 | 219.02 | 3.09% | 860,083 |
| Apr 16, 2026 | 213.58 | 217.82 | 211.73 | 212.46 | 212.46 | -1.52% | 633,075 |
| Apr 15, 2026 | 219.49 | 220.50 | 212.98 | 215.73 | 215.73 | -2.69% | 1,020,612 |
| Apr 14, 2026 | 220.71 | 224.12 | 218.78 | 221.69 | 221.69 | 0.65% | 1,237,355 |
| Apr 13, 2026 | 216.80 | 220.43 | 215.71 | 220.25 | 220.25 | 1.54% | 972,705 |
| Apr 10, 2026 | 216.50 | 218.99 | 214.59 | 216.90 | 216.90 | 0.51% | 1,036,869 |
| Apr 9, 2026 | 209.90 | 216.26 | 207.95 | 215.80 | 215.80 | 2.72% | 1,317,614 |
| Apr 8, 2026 | 204.02 | 210.35 | 203.96 | 210.08 | 210.08 | 7.05% | 1,333,792 |
| Apr 7, 2026 | 193.40 | 196.39 | 192.15 | 196.25 | 196.25 | 1.11% | 1,022,842 |
| Apr 6, 2026 | 193.15 | 194.80 | 191.43 | 194.10 | 194.10 | 0.47% | 472,969 |
| Apr 2, 2026 | 187.99 | 195.46 | 186.59 | 193.20 | 193.20 | 0.12% | 771,242 |
| Apr 1, 2026 | 191.74 | 195.93 | 191.64 | 192.96 | 192.96 | 1.28% | 918,114 |
| Mar 31, 2026 | 185.84 | 192.27 | 184.20 | 190.53 | 190.53 | 5.25% | 1,508,724 |
| Mar 30, 2026 | 186.47 | 186.47 | 180.10 | 181.03 | 181.03 | -1.98% | 2,156,622 |
| Mar 27, 2026 | 186.11 | 187.78 | 184.62 | 184.69 | 184.69 | -1.21% | 621,509 |
| Mar 26, 2026 | 190.82 | 192.92 | 186.92 | 186.95 | 186.95 | -3.49% | 728,684 |
| Mar 25, 2026 | 195.72 | 196.56 | 191.41 | 193.71 | 193.71 | -0.20% | 700,481 |
| Mar 24, 2026 | 186.78 | 194.19 | 185.38 | 194.09 | 194.09 | 3.23% | 1,245,960 |
| Mar 23, 2026 | 186.90 | 191.05 | 186.88 | 188.01 | 188.01 | 2.91% | 940,429 |
| Mar 20, 2026 | 186.06 | 188.39 | 182.69 | 182.69 | 182.69 | -2.85% | 1,884,987 |
| Mar 19, 2026 | 182.24 | 188.88 | 181.55 | 188.04 | 188.04 | 1.79% | 728,839 |
| Mar 18, 2026 | 187.94 | 189.77 | 184.65 | 184.73 | 184.73 | -1.74% | 699,271 |
| Mar 17, 2026 | 188.47 | 189.35 | 182.03 | 188.00 | 188.00 | -0.05% | 1,007,766 |
| Mar 16, 2026 | 190.51 | 192.00 | 187.72 | 188.09 | 188.09 | 0.18% | 681,888 |
| Mar 13, 2026 | 188.36 | 189.54 | 182.81 | 187.76 | 187.76 | 0.64% | 1,021,525 |
| Mar 12, 2026 | 189.11 | 189.11 | 184.61 | 186.56 | 186.56 | -1.37% | 1,380,922 |
| Mar 11, 2026 | 189.62 | 191.31 | 188.00 | 189.16 | 189.16 | -0.41% | 741,634 |
| Mar 10, 2026 | 186.19 | 193.73 | 184.85 | 189.94 | 189.94 | 1.95% | 1,449,878 |
| Mar 9, 2026 | 181.96 | 186.84 | 178.00 | 186.31 | 186.31 | 0.39% | 816,417 |
| 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 |