Skip to main content
ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
193.03
-7.05 (-3.52%)
At close: Jun 26, 2026, 4:00 PM EDT
193.04
+0.01 (0.01%)
Pre-market: Jun 29, 2026, 4:33 AM EDT

ITT Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026197.96198.00192.12193.03193.03-3.52%1,623,762
Jun 25, 2026196.82201.83195.00200.08200.082.82%904,541
Jun 24, 2026196.49196.49190.34194.60194.600.04%1,221,468
Jun 23, 2026196.90197.11191.83194.52194.52-2.36%1,087,653
Jun 22, 2026195.91199.64195.16199.23199.231.23%845,347
Jun 18, 2026194.61197.67193.52196.81196.813.00%1,906,404
Jun 17, 2026194.03196.89190.92191.07191.07-1.56%1,000,876
Jun 16, 2026196.99198.21193.49194.09194.09-0.56%940,870
Jun 15, 2026193.23197.69192.52195.18195.183.20%1,330,984
Jun 12, 2026187.30189.35185.52189.13189.132.23%1,192,660
Jun 11, 2026186.84187.45182.79185.00185.000.41%1,091,630
Jun 10, 2026192.02193.59184.19184.24184.24-4.05%874,301
Jun 9, 2026192.82195.26187.83192.02192.020.56%657,173
Jun 8, 2026192.59194.08190.52190.95190.95-0.06%530,612
Jun 5, 2026191.73193.86190.77191.45191.06-0.94%790,978
Jun 4, 2026194.20194.22191.92193.27192.88-0.41%595,039
Jun 3, 2026193.82197.22193.82194.07193.68-0.04%456,835
Jun 2, 2026191.20194.26190.10194.15193.762.43%581,723
Jun 1, 2026191.73193.20187.47189.55189.17-2.79%611,479
May 29, 2026192.92196.00191.45195.00194.610.85%1,015,954
May 28, 2026194.54195.22190.58193.35192.96-1.33%823,947
May 27, 2026201.41201.58195.56195.95195.55-2.48%664,386
May 26, 2026197.54202.17196.94200.93200.523.04%592,224
May 22, 2026194.00196.37190.88195.01194.621.21%433,973
May 21, 2026192.11193.34189.30192.67192.28-0.35%609,568
May 20, 2026193.23194.06190.29193.34192.951.20%595,128
May 19, 2026193.12193.46189.74191.04190.65-2.02%655,992
May 18, 2026195.16197.00193.28194.98194.590.21%666,996
May 15, 2026200.01200.75194.16194.57194.18-4.08%930,470
May 14, 2026204.89206.63201.87202.84202.43-0.27%608,703
May 13, 2026206.20208.13203.16203.39202.98-1.13%774,761
May 12, 2026206.05206.50201.43205.71205.30-0.54%645,311
May 11, 2026208.21210.02206.03206.83206.410.33%889,952
May 8, 2026211.43213.07205.44206.15205.73-0.79%651,691
May 7, 2026216.30217.00206.90207.79207.37-4.08%1,045,886
May 6, 2026220.93225.26216.57216.63216.191.85%1,319,541
May 5, 2026211.60214.25209.47212.69212.261.75%674,277
May 4, 2026209.38211.02206.31209.04208.62-0.40%724,855
May 1, 2026214.35214.35208.02209.89209.47-2.08%517,069
Apr 30, 2026213.14215.54211.99214.34213.910.96%435,193
Apr 29, 2026216.50216.50210.86212.30211.87-0.61%482,391
Apr 28, 2026213.34216.96211.20213.60213.17-1.55%671,749
Apr 27, 2026219.65221.01215.62216.96216.52-0.76%508,818
Apr 24, 2026217.81221.12215.61218.62218.18-0.22%470,728
Apr 23, 2026218.16220.79216.12219.10218.660.93%817,168
Apr 22, 2026221.34223.21216.60217.08216.64-1.02%964,597
Apr 21, 2026219.03221.48217.78219.31218.870.42%1,070,421
Apr 20, 2026219.21219.73216.76218.40217.96-0.28%403,820
Apr 17, 2026215.43221.46214.38219.02218.583.09%860,202
Apr 16, 2026213.58217.82211.73212.46212.03-1.52%633,233
Apr 15, 2026219.49220.50212.98215.73215.30-2.69%1,020,712
Apr 14, 2026220.71224.12218.78221.69221.240.65%1,237,850
Apr 13, 2026216.80220.43215.71220.25219.811.54%987,899
Apr 10, 2026216.50218.99214.59216.90216.460.51%1,053,133
Apr 9, 2026209.90216.26207.95215.80215.362.72%1,318,700
Apr 8, 2026204.02210.35203.96210.08209.667.05%1,333,802
Apr 7, 2026193.40196.39192.15196.25195.851.11%1,022,944
Apr 6, 2026193.15194.80191.43194.10193.710.47%497,118
Apr 2, 2026187.99195.46186.59193.20192.810.12%802,271
Apr 1, 2026191.74195.93191.64192.96192.571.28%982,215
Mar 31, 2026185.84192.27184.20190.53190.155.25%1,551,351
Mar 30, 2026186.47186.47180.10181.03180.67-1.98%2,156,623
Mar 27, 2026186.11187.78184.62184.69184.32-1.21%621,592
Mar 26, 2026190.82192.92186.92186.95186.57-3.49%744,200
Mar 25, 2026195.72196.56191.41193.71193.32-0.20%700,481
Mar 24, 2026186.78194.19185.38194.09193.703.23%1,381,445
Mar 23, 2026186.90191.05186.88188.01187.632.91%1,014,872
Mar 20, 2026186.06188.39182.69182.69182.32-2.85%1,915,770
Mar 19, 2026182.24188.88181.55188.04187.661.79%741,357
Mar 18, 2026187.94189.77184.65184.73184.36-1.74%699,382
Mar 17, 2026188.47189.35182.03188.00187.62-0.05%1,007,821
Mar 16, 2026190.51192.00187.72188.09187.710.18%681,888
Mar 13, 2026188.36189.54182.81187.76187.380.64%1,021,525
Mar 12, 2026189.11189.11184.61186.56186.18-1.37%1,380,922
Mar 11, 2026189.62191.31188.00189.16188.78-0.41%741,636
Mar 10, 2026186.19193.73184.85189.94189.561.95%1,470,871
Mar 9, 2026181.96186.84178.00186.31185.930.39%816,450
Mar 6, 2026185.41186.20181.32185.59185.22-2.48%1,443,799
Mar 5, 2026194.96195.88188.48190.70189.93-3.57%772,082
Mar 4, 2026193.05198.42191.02197.75196.952.77%886,746
Mar 3, 2026193.51193.73187.05192.42191.64-3.30%792,581
Mar 2, 2026200.82204.05196.76198.99198.19-1.69%1,287,962
Feb 27, 2026202.23203.57200.12202.41201.59-0.85%1,202,212
Feb 26, 2026209.68209.70200.12204.14203.32-2.26%773,258
Feb 25, 2026207.90209.31205.04208.86208.020.92%612,153
Feb 24, 2026204.77208.06204.77206.95206.111.37%848,541
Feb 23, 2026205.44207.83200.80204.15203.33-1.12%447,607
Feb 20, 2026204.22207.78203.61206.47205.641.05%609,899
Feb 19, 2026204.09206.01202.30204.32203.50-0.30%793,841
Feb 18, 2026204.09206.83203.66204.94204.110.12%753,903
Feb 17, 2026202.00206.01199.94204.69203.860.78%890,371
Feb 13, 2026199.67205.18199.67203.11202.292.01%1,447,113
Feb 12, 2026203.81206.57196.28199.11198.31-1.32%754,062
Feb 11, 2026202.52206.47199.31201.78200.970.66%1,057,058
Feb 10, 2026200.88202.38198.16200.46199.65-0.21%1,448,413
Feb 9, 2026207.01207.98199.52200.88200.07-2.90%1,558,220
Feb 6, 2026201.55207.86200.40206.87206.042.39%1,395,831
Feb 5, 2026200.30205.71190.95202.05201.239.13%2,814,227
Feb 4, 2026185.92190.15184.60185.15184.40-0.42%1,444,424
Feb 3, 2026185.48188.84183.29185.94185.190.03%976,027