Dark

ITT
ITT Inc.
stock NYSE

At Close

Oct 20, 2025 3:59:53 PM EDT

172.45USD-0.283%(-0.49)629,908

171.92Bid 171.94Ask 0.02Spread

Pre-market

0.00USD-100.000%(-172.94)0

After-hours

Oct 20, 2025 4:00:30 PM EDT

172.49USD+0.023%(+0.04)825

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	174.7100	175.3600	170.4800	172.4900	-0.260%	629,908	0.000%
2025-10-17	169.8900	173.3900	169.8900	172.9400	+1.152%	420,581	-0.260%
2025-10-16	173.5600	174.5300	170.4900	170.9700	-1.168%	395,628	+0.889%
2025-10-15	174.5700	175.5400	171.1300	172.9900	+0.494%	465,998	-0.289%
2025-10-14	169.5000	174.2000	168.4900	172.1400	+0.373%	324,570	+0.203%
2025-10-13	173.7900	174.2000	171.4800	171.5000	+0.345%	332,755	+0.577%
2025-10-10	173.8200	176.0700	170.4400	170.9100	-1.214%	504,173	+0.924%
2025-10-09	180.0800	180.0800	172.5200	173.0100	-3.696%	445,346	-0.301%
2025-10-08	179.4600	180.7550	178.3801	179.6500	+0.509%	280,317	-3.986%
2025-10-07	181.2800	182.0100	177.4200	178.7400	-1.178%	334,385	-3.497%
2025-10-06	182.2900	182.7400	179.7050	180.8700	-0.160%	256,545	-4.633%
2025-10-03	181.5500	183.0400	180.8500	181.1600	-0.215%	239,418	-4.786%
2025-10-02	181.0000	182.6400	179.3000	181.5500	+0.526%	455,608	-4.990%
2025-10-01	178.0000	180.9900	177.3500	180.6000	+1.029%	404,385	-4.491%
2025-09-30	176.6700	179.2300	176.6700	178.7600	+1.074%	284,619	-3.507%
2025-09-29	178.3600	178.4550	176.4300	176.8600	+0.023%	305,686	-2.471%
2025-09-26	176.1000	178.3600	176.0600	176.8200	+0.925%	357,985	-2.449%
2025-09-25	174.3000	176.2350	173.2500	175.2000	-0.460%	393,803	-1.547%
2025-09-24	177.8000	178.2450	175.3200	176.0100	-0.767%	507,078	-2.000%
2025-09-23	181.6200	183.0499	176.5800	177.3700	-2.222%	566,042	-2.751%
2025-09-22	180.9500	182.7200	180.4750	181.4000	+0.210%	394,283	-4.912%
2025-09-19	182.6300	185.5700	180.3800	181.0200	-1.017%	1,235,840	-4.712%
2025-09-18	180.2900	183.6600	179.0500	182.8800	+1.906%	296,036	-5.681%
2025-09-17	182.3800	183.3250	178.6400	179.4600	-1.309%	567,055	-3.884%
2025-09-16	181.0100	182.5100	179.5500	181.8400	+0.983%	474,073	-5.142%
2025-09-15	178.3600	180.5850	177.2700	180.0700	+1.454%	455,285	-4.209%
2025-09-12	178.4600	178.4600	176.3600	177.4900	-0.549%	517,920	-2.817%
2025-09-11	174.4300	178.6900	173.5000	178.4700	+2.540%	668,087	-3.351%
2025-09-10	172.4700	175.2200	172.4500	174.0500	+1.233%	424,400	-0.896%
2025-09-09	172.5200	172.5200	169.7000	171.9300	-0.659%	195,620	+0.326%
2025-09-08	170.9700	173.4950	168.5500	173.0700	+1.282%	336,163	-0.335%
2025-09-05	172.9600	173.1700	169.4200	170.8800	-0.593%	254,201	+0.942%
2025-09-04	168.7400	171.9300	168.1850	171.9000	+2.006%	203,705	+0.343%
2025-09-03	168.9400	169.3600	167.2800	168.5200	-0.372%	255,022	+2.356%
2025-09-02	168.9500	169.4800	167.2200	169.1500	-0.646%	286,171	+1.975%
2025-08-29	171.9600	172.7200	169.3800	170.2500	-1.379%	244,846	+1.316%
2025-08-28	174.7300	174.7300	172.3650	172.6300	-0.484%	183,566	-0.081%
2025-08-27	171.5500	174.2000	170.8000	173.4700	+0.679%	289,178	-0.565%
2025-08-26	169.9100	173.0500	169.8200	172.3000	+1.502%	408,144	+0.110%
2025-08-25	170.7100	171.4250	169.5000	169.7500	-0.661%	190,870	+1.614%
2025-08-22	166.5100	171.7000	165.8187	170.8800	+3.626%	381,451	+0.942%
2025-08-21	165.0800	166.3150	164.0000	164.9000	-0.489%	402,417	+4.603%
2025-08-20	167.6100	167.6100	164.5900	165.7100	-1.157%	326,090	+4.091%
2025-08-19	166.5700	168.4600	166.5300	167.6500	+0.709%	180,996	+2.887%
2025-08-18	165.1700	166.7050	165.0600	166.4700	+0.647%	281,555	+3.616%
2025-08-15	167.5600	167.7600	164.5000	165.4000	-1.242%	277,391	+4.287%
2025-08-14	168.9500	169.0000	166.9450	167.4800	-1.932%	298,652	+2.991%
2025-08-13	170.6300	171.5700	168.6500	170.7800	+0.465%	433,854	+1.001%
2025-08-12	166.5600	170.3300	165.9300	169.9900	+2.601%	306,288	+1.471%
2025-08-11	166.0400	166.4000	165.2700	165.6800	+0.006%	246,672	+4.110%
2025-08-08	165.6700	166.8750	164.5712	165.6700	+0.400%	295,942	+4.117%
2025-08-07	166.5100	168.4200	164.0000	165.0100	-0.151%	316,428	+4.533%
2025-08-06	166.5300	166.5300	163.3000	165.2600	-0.548%	332,895	+4.375%
2025-08-05	167.9200	168.4100	164.2200	166.1700	-0.461%	371,144	+3.803%
2025-08-04	164.8400	167.0500	164.4600	166.9400	+1.768%	560,643	+3.325%
2025-08-01	166.0000	167.5600	163.5000	164.0400	-3.483%	690,086	+5.151%
2025-07-31	158.5800	170.1600	157.6650	169.9600	+6.485%	847,462	+1.489%
2025-07-30	161.4600	162.3550	158.7900	159.6100	-1.029%	532,948	+8.070%
2025-07-29	163.5500	163.5500	160.5500	161.2700	-0.739%	317,586	+6.957%
2025-07-28	160.0500	162.9400	160.0500	162.4700	+0.601%	358,004	+6.167%
2025-07-25	159.7600	161.5200	158.8750	161.5000	+1.591%	221,537	+6.805%
2025-07-24	159.2400	160.3400	158.0650	158.9700	-0.638%	341,775	+8.505%
2025-07-23	159.5400	160.4900	158.4300	159.9900	+0.927%	352,555	+7.813%
2025-07-22	156.6200	158.9800	155.5800	158.5200	+1.245%	267,088	+8.813%
2025-07-21	160.3600	160.6600	156.5300	156.5700	-1.633%	500,190	+10.168%
2025-07-18	159.5300	159.9495	158.0800	159.1700	-0.019%	236,044	+8.368%
2025-07-17	157.8900	159.7200	157.8900	159.2000	+0.970%	353,195	+8.348%
2025-07-16	156.1100	158.2600	154.2950	157.6700	+1.116%	407,499	+9.399%
2025-07-15	158.8800	158.8800	155.8800	155.9300	-1.341%	277,136	+10.620%
2025-07-14	157.1100	158.3450	156.3700	158.0500	+0.120%	284,945	+9.136%
2025-07-11	156.4300	158.5500	156.4300	157.8600	+0.190%	374,811	+9.268%
2025-07-10	158.0800	159.5700	157.4400	157.5600	-0.038%	521,594	+9.476%
2025-07-09	158.9100	158.9600	157.0800	157.6200	-0.025%	501,382	+9.434%
2025-07-08	158.9700	159.6050	157.3900	157.6600	-0.737%	795,098	+9.406%
2025-07-07	160.5800	161.7900	158.0000	158.8300	-1.427%	313,393	+8.600%
2025-07-03	160.4400	161.5300	158.7750	161.1300	+0.599%	265,401	+7.050%
2025-07-02	158.5600	160.2900	157.4700	160.1700	+1.015%	566,577	+7.692%
2025-07-01	156.1600	159.9350	156.1000	158.5600	+1.103%	276,932	+8.785%
2025-06-30	157.5200	158.0800	156.5300	156.8300	-0.709%	372,480	+9.985%
2025-06-27	158.1700	158.9400	156.7150	157.9500	+0.248%	675,066	+9.205%
2025-06-26	155.5200	157.9400	154.8900	157.5600	+1.796%	356,099	+9.476%
2025-06-25	155.6300	157.0300	154.1100	154.7800	-0.155%	351,877	+11.442%
2025-06-24	154.6700	155.7600	152.5700	155.0200	+1.089%	427,335	+11.270%
2025-06-23	150.4000	153.4800	149.7750	153.3500	+1.684%	284,359	+12.481%
2025-06-20	151.6200	151.6200	149.0200	150.8100	+0.100%	1,204,150	+14.376%
2025-06-18	149.3100	152.3800	149.3100	150.6600	+0.561%	403,396	+14.490%
2025-06-17	152.1900	152.1900	149.2600	149.8200	-1.389%	398,573	+15.131%
2025-06-16	152.0300	153.6550	151.4600	151.9300	+0.977%	328,707	+13.533%
2025-06-13	150.0500	152.0200	149.8200	150.4600	-1.111%	492,963	+14.642%
2025-06-12	151.0000	152.2800	150.8700	152.1500	-0.138%	272,028	+13.368%
2025-06-11	152.4300	152.8800	150.3950	152.3600	+0.422%	369,378	+13.212%
2025-06-10	152.3800	152.6100	151.1700	151.7200	-0.158%	277,759	+13.690%
2025-06-09	153.0900	153.5400	151.3600	151.9600	-0.184%	478,313	+13.510%
2025-06-06	152.0300	152.7900	150.5700	152.2400	+1.615%	390,678	+13.301%
2025-06-05	151.7800	151.7800	149.4700	149.8200	-0.624%	330,965	+15.131%
2025-06-04	151.6800	152.0100	150.7400	150.7600	-0.027%	251,601	+14.414%
2025-06-03	149.9400	151.5100	149.8700	150.8000	+0.863%	332,608	+14.383%
2025-06-02	150.0200	150.1000	147.6300	149.5100	-0.684%	399,481	+15.370%
2025-05-30	150.2700	150.9700	148.6900	150.5400	-0.331%	478,534	+14.581%
2025-05-29	151.6500	152.2175	149.3350	151.0400	+0.086%	305,988	+14.202%
2025-05-28	152.0600	152.3200	150.6000	150.9100	-0.704%	367,690	+14.300%
2025-05-27	148.6600	152.1500	147.8084	151.9800	+3.142%	494,053	+13.495%
2025-05-23	145.4100	148.0300	145.4100	147.3500	-0.614%	380,926	+17.061%
2025-05-22	148.7600	149.8300	148.1100	148.2600	-0.537%	356,019	+16.343%
2025-05-21	151.0200	151.6000	148.7600	149.0600	-2.365%	432,869	+15.719%
2025-05-20	153.3900	154.3050	152.1200	152.6700	-0.417%	518,194	+12.982%
2025-05-19	150.9100	153.6500	150.0700	153.3100	+0.268%	680,817	+12.511%
2025-05-16	151.0400	153.0900	149.6803	152.9000	+1.811%	630,597	+12.812%
2025-05-15	150.0500	152.0900	148.6900	150.1800	+0.361%	494,574	+14.856%
2025-05-14	149.9800	150.5650	149.3300	149.6400	-0.538%	408,992	+15.270%
2025-05-13	150.1700	151.4600	149.7140	150.4500	+0.696%	484,119	+14.649%
2025-05-12	148.1300	150.0400	147.5000	149.4100	+4.358%	499,206	+15.447%
2025-05-09	144.2000	144.2000	142.6400	143.1700	-0.188%	332,796	+20.479%
2025-05-08	143.0900	144.9900	141.9200	143.4400	+1.421%	494,584	+20.252%
2025-05-07	142.7700	143.4900	140.4300	141.4300	-0.373%	486,557	+21.961%
2025-05-06	142.4900	144.0200	141.3700	141.9600	-0.928%	554,207	+21.506%
2025-05-05	139.9700	144.7800	139.9700	143.2900	+1.037%	904,023	+20.378%
2025-05-02	141.1000	143.7200	139.8900	141.8200	+2.798%	912,196	+21.626%
2025-05-01	133.4750	139.6300	133.3600	137.9600	+0.686%	1,356,244	+25.029%
2025-04-30	135.2300	137.4450	132.9200	137.0200	+0.095%	754,642	+25.887%
2025-04-29	137.1800	138.1600	135.6850	136.8900	-0.393%	516,619	+26.006%
2025-04-28	137.5400	139.2400	136.0900	137.4300	+0.095%	813,472	+25.511%
2025-04-25	136.7400	139.3300	136.7400	137.3000	-0.167%	832,166	+25.630%
2025-04-24	131.9800	138.3700	131.9800	137.5300	+3.977%	862,612	+25.420%
2025-04-23	133.0900	136.4750	131.3200	132.2700	+2.044%	903,399	+30.407%
2025-04-22	127.7000	130.3600	127.0350	129.6200	+3.365%	849,153	+33.074%
2025-04-21	126.4400	127.7750	124.0900	125.4000	-2.115%	705,758	+37.552%
2025-04-17	127.0000	129.9600	126.9800	128.1100	+1.049%	850,022	+34.642%
2025-04-16	125.4100	128.1100	124.6500	126.7800	-0.110%	842,402	+36.055%
2025-04-15	126.9900	129.3000	126.6900	126.9200	-0.118%	767,194	+35.905%
2025-04-14	127.6000	128.9300	125.7500	127.0700	+1.211%	895,112	+35.744%
2025-04-11	121.9800	126.4800	120.8100	125.5500	+2.666%	929,329	+37.387%
2025-04-10	121.4600	125.1350	119.2200	122.2900	-2.472%	1,360,642	+41.050%
2025-04-09	111.4000	125.7500	111.0200	125.3900	+11.290%	765,733	+37.563%
2025-04-08	117.2000	119.9500	110.7500	112.6700	-0.958%	651,211	+53.093%
2025-04-07	108.9600	116.8150	105.6400	113.7600	+0.887%	1,355,356	+51.626%
2025-04-04	114.7700	116.2300	109.4900	112.7600	-5.688%	1,313,924	+52.971%
2025-04-03	127.2900	127.5000	118.8400	119.5600	-10.402%	909,577	+44.271%
2025-04-02	128.4800	133.7600	128.0250	133.4400	+1.746%	711,194	+29.264%
2025-04-01	128.3000	131.5270	127.8100	131.1500	+1.541%	758,689	+31.521%
2025-03-31	126.4300	129.7900	125.3600	129.1600	+0.350%	982,203	+33.548%
2025-03-28	133.6200	134.0310	128.2700	128.7100	-3.991%	690,724	+34.014%
2025-03-27	137.2500	137.2500	133.4400	134.0600	-2.862%	668,317	+28.666%
2025-03-26	139.4200	140.0950	137.2900	138.0100	-1.047%	224,657	+24.984%
2025-03-25	140.4500	142.1100	138.5100	139.4700	-0.286%	332,467	+23.675%
2025-03-24	137.9700	140.0000	137.0800	139.8700	+3.569%	291,588	+23.322%
2025-03-21	133.3900	135.1100	132.2000	135.0500	-0.052%	1,024,703	+27.723%
2025-03-20	135.1100	136.8114	134.5697	135.1200	-1.250%	279,604	+27.657%
2025-03-19	134.6600	137.3700	134.3600	136.8300	+1.808%	301,634	+26.062%
2025-03-18	136.4300	136.6550	133.7700	134.4000	-1.833%	447,126	+28.341%
2025-03-17	134.3500	136.9400	133.5400	136.9100	+1.475%	633,228	+25.988%
2025-03-14	132.4900	135.2300	131.3600	134.9200	+3.841%	364,870	+27.846%
2025-03-13	131.7900	132.5099	129.0700	129.9300	-1.836%	909,099	+32.756%
2025-03-12	135.5800	135.5800	131.6000	132.3600	-1.128%	422,388	+30.319%
2025-03-11	134.9600	136.7100	133.4700	133.8700	-0.749%	710,438	+28.849%
2025-03-10	135.6200	136.4200	133.2800	134.8800	-2.747%	672,003	+27.884%
2025-03-07	135.9800	139.2700	134.2600	138.6900	+0.865%	533,082	+24.371%
2025-03-06	136.2300	138.5800	135.1485	137.5000	-1.086%	434,841	+25.447%
2025-03-05	135.1300	139.0800	134.0500	139.0100	+3.553%	799,495	+24.085%
2025-03-04	135.2700	136.3300	131.6450	134.2400	-2.307%	599,679	+28.494%
2025-03-03	142.2200	142.6500	136.2000	137.4100	-2.712%	638,594	+25.529%
2025-02-28	141.1000	141.4000	138.5200	141.2400	+0.419%	609,376	+22.125%
2025-02-27	142.3700	143.4200	140.4100	140.6500	-1.381%	261,871	+22.638%
2025-02-26	142.5000	145.2902	141.8500	142.6200	+1.142%	405,875	+20.944%
2025-02-25	141.0200	142.5750	139.0048	141.0100	+0.199%	603,843	+22.325%
2025-02-24	141.9500	143.4800	140.5200	140.7300	-0.845%	548,007	+22.568%
2025-02-21	149.0000	149.0000	141.2350	141.9300	-4.030%	547,950	+21.532%
2025-02-20	149.7200	149.7200	145.8900	147.8900	-1.249%	450,671	+16.634%
2025-02-19	147.4600	150.1700	147.0000	149.7600	+0.161%	328,702	+15.178%
2025-02-18	148.6000	150.0000	147.1952	149.5200	+1.315%	392,233	+15.362%
2025-02-14	148.6900	149.1700	146.7700	147.5800	-0.250%	324,826	+16.879%
2025-02-13	146.9300	148.0200	144.6600	147.9500	+1.831%	428,472	+16.587%
2025-02-12	143.0700	145.7900	143.0700	145.2900	-0.281%	322,414	+18.721%
2025-02-11	146.1200	147.4200	145.0000	145.7000	-1.167%	279,464	+18.387%
2025-02-10	146.9400	148.8350	146.2400	147.4200	+0.931%	505,623	+17.006%
2025-02-07	146.3900	148.4700	145.7400	146.0600	-0.225%	592,824	+18.095%
2025-02-06	147.0000	147.7950	141.4000	146.3900	-2.093%	867,013	+17.829%
2025-02-05	149.2800	150.5600	148.0700	149.5200	+0.470%	436,464	+15.362%
2025-02-04	149.2500	149.9400	148.2400	148.8200	+0.466%	256,175	+15.905%
2025-02-03	146.6000	149.6800	144.9400	148.1300	-1.914%	497,013	+16.445%
2025-01-31	152.4900	153.5050	150.1700	151.0200	-0.566%	287,211	+14.217%
2025-01-30	149.2700	152.2300	149.0300	151.8800	+3.200%	271,120	+13.570%
2025-01-29	146.7400	147.8800	145.6900	147.1700	+0.464%	266,064	+17.205%
2025-01-28	146.1800	146.8950	144.6300	146.4900	+0.116%	376,000	+17.749%
2025-01-27	148.5800	149.9200	144.8200	146.3200	-3.311%	312,421	+17.885%
2025-01-24	153.4600	153.4600	150.3800	151.3300	-1.221%	217,648	+13.983%
2025-01-23	152.6700	153.6750	151.4500	153.2000	-0.124%	190,710	+12.591%
2025-01-22	154.4200	154.7000	151.8500	153.3900	-0.318%	220,062	+12.452%
2025-01-21	152.9200	154.2900	152.2800	153.8800	+1.786%	258,622	+12.094%
2025-01-17	150.6200	153.4700	150.2100	151.1800	+1.375%	446,329	+14.096%
2025-01-16	146.3100	149.3699	145.9553	149.1300	+2.516%	321,475	+15.664%
2025-01-15	146.7200	148.2400	144.9500	145.4700	+1.338%	527,985	+18.574%
2025-01-14	140.2700	144.6900	140.2700	143.5500	+2.911%	233,774	+20.160%
2025-01-13	138.0900	139.8800	138.0900	139.4900	+0.302%	510,987	+23.658%
2025-01-10	140.2700	140.3100	137.3000	139.0700	-2.707%	339,844	+24.031%
2025-01-08	142.8600	143.0400	140.1400	142.9400	-0.390%	253,677	+20.673%
2025-01-07	143.8400	145.1100	142.2700	143.5000	+0.112%	607,853	+20.202%
2025-01-06	143.2900	145.4850	142.6700	143.3400	+0.385%	314,305	+20.336%
2025-01-03	142.3500	143.4600	141.3900	142.7900	+0.684%	245,188	+20.800%
2025-01-02	143.3400	144.6500	141.1000	141.8200	-0.742%	214,088	+21.626%
2024-12-31	142.8200	143.4935	142.1500	142.8800	+0.620%	308,103	+20.724%
2024-12-30	141.3300	142.4600	139.6200	142.0000	-1.011%	303,794	+21.472%
2024-12-27	143.7500	145.3000	142.2700	143.4500	-0.734%	166,151	+20.244%
2024-12-26	143.4500	144.9300	143.2900	144.5100	+0.146%	149,601	+19.362%
2024-12-24	142.3900	144.6900	142.0800	144.3000	+1.001%	85,822	+19.536%
2024-12-23	142.7400	143.2200	141.6050	142.8700	-0.564%	225,114	+20.732%
2024-12-20	140.9100	145.6900	140.5200	143.6800	+0.807%	964,832	+20.052%
2024-12-19	143.7600	145.6300	142.3100	142.5300	+0.183%	355,240	+21.020%
2024-12-18	150.0400	150.1775	142.2000	142.2700	-4.555%	422,348	+21.241%
2024-12-17	150.8700	151.1400	148.4850	149.0600	-1.740%	356,934	+15.719%
2024-12-16	150.5200	152.3400	149.5100	151.7000	+0.664%	287,140	+13.705%
2024-12-13	152.0000	152.3600	149.1600	150.7000	-0.966%	238,591	+14.459%
2024-12-12	153.9400	154.7650	152.0600	152.1700	-1.060%	222,838	+13.353%
2024-12-11	155.3900	156.0800	153.1600	153.8000	-0.221%	359,017	+12.152%
2024-12-10	153.3500	155.5400	151.8300	154.1400	+0.653%	234,168	+11.905%
2024-12-09	156.0300	156.7800	152.3700	153.1400	-1.657%	351,514	+12.635%
2024-12-06	157.6400	157.6400	155.1250	155.7200	-0.454%	205,996	+10.769%
2024-12-05	157.5300	158.3700	156.0150	156.4300	-0.837%	157,375	+10.267%
2024-12-04	156.2400	158.1700	154.9800	157.7500	+1.063%	287,079	+9.344%
2024-12-03	156.2900	156.6100	154.7500	156.0900	-0.026%	228,695	+10.507%
2024-12-02	156.3100	157.1500	154.7800	156.1300	+0.006%	200,423	+10.478%
2024-11-29	155.9700	157.2350	155.7100	156.1200	+0.334%	128,189	+10.486%
2024-11-27	158.5100	159.6800	155.2400	155.6000	-1.960%	322,183	+10.855%
2024-11-26	159.1900	159.2800	157.2400	158.7100	-0.570%	356,704	+8.683%
2024-11-25	159.9700	161.1300	158.4700	159.6200	+0.783%	468,743	+8.063%
2024-11-22	155.9900	158.5600	155.9900	158.3800	+1.878%	297,534	+8.909%
2024-11-21	152.7200	156.0000	151.5600	155.4600	+2.142%	218,981	+10.955%
2024-11-20	153.4000	153.4000	150.0000	152.2000	-0.523%	469,269	+13.331%
2024-11-19	151.9100	153.5950	149.6500	153.0000	-0.306%	195,355	+12.739%
2024-11-18	152.5000	154.1500	151.8250	153.4700	+0.570%	475,422	+12.393%
2024-11-15	151.3000	152.8200	150.2800	152.6000	+0.620%	450,176	+13.034%
2024-11-14	154.3400	154.3400	151.3600	151.6600	-1.257%	208,217	+13.735%
2024-11-13	153.6700	154.7900	153.0200	153.5900	+0.196%	561,374	+12.305%
2024-11-12	155.0000	155.4900	152.9300	153.2900	-1.332%	280,202	+12.525%
2024-11-11	154.4200	155.5250	153.3100	155.3600	+1.509%	212,153	+11.026%
2024-11-08	151.8600	154.0700	151.7550	153.0500	+0.784%	231,847	+12.702%
2024-11-07	151.6600	153.2600	150.8000	151.8600	-0.250%	269,057	+13.585%
2024-11-06	153.8400	154.3500	149.2000	152.2400	+5.008%	641,416	+13.301%
2024-11-05	141.1700	145.0300	141.1700	144.9800	+2.633%	342,347	+18.975%
2024-11-04	139.9400	142.1800	139.9400	141.2600	+0.519%	298,642	+22.108%
2024-11-01	140.5200	142.7300	140.2500	140.5300	+0.293%	437,894	+22.742%
2024-10-31	143.5500	145.0300	140.0500	140.1200	-3.252%	639,052	+23.102%
2024-10-30	144.4200	146.5000	144.0000	144.8300	-0.842%	616,532	+19.098%
2024-10-29	145.8900	148.9250	142.7600	146.0600	+1.052%	1,032,633	+18.095%
2024-10-28	145.0900	145.4800	144.0900	144.5400	+0.529%	892,982	+19.337%
2024-10-25	144.4100	145.1800	142.9800	143.7800	+0.272%	245,403	+19.968%
2024-10-24	144.8300	144.8700	141.6500	143.3900	-0.768%	212,157	+20.294%
2024-10-23	145.1000	145.5700	143.3200	144.5000	-0.605%	278,659	+19.370%
2024-10-22	146.4200	147.0350	145.1965	145.3800	-1.531%	280,412	+18.648%
2024-10-21	149.0000	149.0900	147.1000	147.6400	-1.099%	330,369	+16.831%
2024-10-18	150.6000	151.8600	148.9700	149.2800	-0.400%	430,210	+15.548%
2024-10-17	151.2400	151.5900	149.2900	149.8800	-0.279%	470,951	+15.085%
2024-10-16	152.6900	153.1450	150.2000	150.3000	-0.628%	403,682	+14.764%
2024-10-15	153.8300	153.9900	151.2100	151.2500	-1.459%	466,437	+14.043%
2024-10-14	152.9700	153.7600	151.3000	153.4900	+0.927%	316,437	+12.379%
2024-10-11	149.5900	153.0200	149.1000	152.0800	+2.088%	210,821	+13.421%
2024-10-10	150.1700	151.3900	148.5101	148.9700	-1.955%	337,512	+15.788%
2024-10-09	149.0200	151.9800	148.1150	151.9400	+2.607%	296,944	+13.525%
2024-10-08	149.5900	149.5900	147.5900	148.0800	-0.597%	248,730	+16.484%
2024-10-07	148.0100	149.5850	147.1900	148.9700	+0.513%	201,817	+15.788%
2024-10-04	149.1800	149.1800	146.5050	148.2100	+1.140%	191,119	+16.382%
2024-10-03	147.5000	147.9100	145.4200	146.5400	-1.053%	443,302	+17.708%
2024-10-02	147.8600	149.3300	147.0000	148.1000	+0.162%	350,296	+16.469%
2024-10-01	149.6500	149.6950	146.3201	147.8600	-1.104%	414,057	+16.658%
2024-09-30	149.2600	150.0400	148.0800	149.5100	-0.327%	365,580	+15.370%
2024-09-27	151.0000	152.2051	149.2000	150.0000	-0.365%	311,320	+14.993%
2024-09-26	149.9600	151.5200	149.3101	150.5500	+1.792%	313,685	+14.573%
2024-09-25	149.2300	149.6500	147.2800	147.9000	+0.135%	329,572	+16.626%
2024-09-24	146.9100	148.1500	145.8300	147.7000	+1.248%	310,220	+16.784%
2024-09-23	145.1700	146.6300	144.6900	145.8800	+0.948%	315,575	+18.241%
2024-09-20	146.4100	146.4100	143.0000	144.5100	-1.526%	924,141	+19.362%
2024-09-19	142.5800	146.9600	140.8800	146.7500	+5.812%	487,318	+17.540%
2024-09-18	139.6700	142.1450	138.5900	138.6900	-0.323%	319,814	+24.371%
2024-09-17	136.6500	139.4300	135.7900	139.1400	+2.497%	475,084	+23.969%
2024-09-16	136.0700	136.8800	134.5650	135.7500	+0.296%	458,590	+27.064%
2024-09-13	134.6200	136.9300	134.2300	135.3500	+1.393%	360,221	+27.440%
2024-09-12	132.2700	133.9200	130.6200	133.4900	+1.305%	204,216	+29.216%
2024-09-11	130.8600	131.8900	127.6000	131.7700	+0.496%	166,339	+30.902%
2024-09-10	131.3500	131.8900	129.9700	131.1200	+0.130%	276,286	+31.551%
2024-09-09	129.7500	131.5900	128.9650	130.9500	+1.472%	282,913	+31.722%
2024-09-06	130.8000	132.1500	128.6900	129.0500	-1.361%	216,063	+33.661%
2024-09-05	131.9900	132.9100	130.5500	130.8300	-1.402%	181,499	+31.843%
2024-09-04	132.3700	133.8300	131.5100	132.6900	-0.045%	236,114	+29.995%
2024-09-03	137.3800	138.8200	132.0500	132.7500	-4.647%	320,708	+29.936%
2024-08-30	138.4000	139.5200	137.0250	139.2200	+1.251%	280,895	+23.897%
2024-08-29	137.8600	139.8500	136.8700	137.5000	+0.725%	214,258	+25.447%
2024-08-28	136.9400	137.5031	135.8700	136.5100	-0.263%	151,508	+26.357%
2024-08-27	136.6700	137.8500	136.1000	136.8700	-0.639%	210,003	+26.025%
2024-08-26	139.3000	139.9700	137.4800	137.7500	-0.462%	175,510	+25.220%
2024-08-23	135.6600	138.6600	135.1894	138.3900	+2.572%	220,664	+24.641%
2024-08-22	135.8800	136.5700	134.3100	134.9200	-0.340%	156,158	+27.846%
2024-08-21	133.6200	135.4800	133.1200	135.3800	+1.492%	224,506	+27.412%
2024-08-20	134.9600	135.4600	132.9800	133.3900	-1.163%	204,596	+29.313%
2024-08-19	135.1900	135.3400	133.7800	134.9600	-0.059%	250,767	+27.808%
2024-08-16	136.1700	137.1550	134.7800	135.0400	-0.961%	340,702	+27.733%
2024-08-15	137.1500	138.0900	135.5900	136.3500	+1.670%	299,922	+26.505%
2024-08-14	133.8900	135.3400	132.9500	134.1100	+0.187%	348,355	+28.618%
2024-08-13	132.7500	134.5700	131.1100	133.8600	+1.741%	325,271	+28.859%
2024-08-12	133.8700	133.8700	131.4225	131.5700	-1.725%	339,103	+31.101%
2024-08-09	133.0700	134.8300	132.2900	133.8800	+0.768%	422,347	+28.839%
2024-08-08	129.8100	132.9900	129.5900	132.8600	+4.245%	537,730	+29.828%
2024-08-07	130.8500	132.4100	126.9500	127.4500	-1.171%	698,603	+35.339%
2024-08-06	125.6900	129.6290	124.4900	128.9600	+3.127%	657,775	+33.755%
2024-08-05	122.5400	126.5900	121.0100	125.0500	-3.607%	676,529	+37.937%
2024-08-02	134.0800	134.1800	129.1050	129.7300	-6.817%	554,999	+32.961%
2024-08-01	142.0000	149.6500	137.6000	139.2200	-1.583%	703,122	+23.897%
2024-07-31	142.7900	144.4400	140.7100	141.4600	+0.454%	808,146	+21.936%
2024-07-30	141.8200	143.3600	139.5200	140.8200	-0.021%	344,064	+22.490%
2024-07-29	140.8000	141.8100	140.0550	140.8500	+0.114%	237,841	+22.464%
2024-07-26	140.2700	141.9500	139.1350	140.6900	+1.398%	384,770	+22.603%
2024-07-25	136.9100	141.7100	136.3600	138.7500	+1.403%	518,861	+24.317%
2024-07-24	140.4800	141.3300	136.6800	136.8300	-3.485%	313,558	+26.062%
2024-07-23	140.4800	142.7100	140.4250	141.7700	+0.882%	285,176	+21.669%
2024-07-22	138.1300	140.9400	137.4200	140.5300	+2.427%	401,007	+22.742%
2024-07-19	138.8100	138.9200	136.6150	137.2000	-0.831%	303,731	+25.722%
2024-07-18	140.2700	141.8200	137.9200	138.3500	-1.928%	400,543	+24.677%
2024-07-17	141.3300	142.7100	140.7500	141.0700	-1.156%	591,534	+22.273%
2024-07-16	138.2200	144.0300	138.1550	142.7200	+3.993%	620,342	+20.859%
2024-07-15	136.0400	137.5000	135.4150	137.2400	+1.689%	324,559	+25.685%
2024-07-12	133.4200	136.1700	133.0450	134.9600	+2.049%	354,660	+27.808%
2024-07-11	130.4100	132.9700	130.4100	132.2500	+2.440%	301,379	+30.427%
2024-07-10	126.2800	129.5100	126.2800	129.1000	+2.485%	243,410	+33.610%
2024-07-09	126.9600	127.7800	125.9400	125.9700	-0.725%	267,449	+36.929%
2024-07-08	127.6800	128.3600	126.8100	126.8900	-0.039%	200,829	+35.937%
2024-07-05	128.1900	128.1900	125.6700	126.9400	-0.673%	226,588	+35.883%
2024-07-03	126.8700	128.2700	126.8700	127.8000	+0.781%	132,638	+34.969%
2024-07-02	126.0400	127.1200	125.1800	126.8100	+0.563%	306,445	+36.022%
2024-07-01	130.5200	130.7400	125.1400	126.1000	-2.384%	761,041	+36.788%
2024-06-28	127.7300	129.8350	127.7300	129.1800	+1.278%	600,554	+33.527%
2024-06-27	127.6900	128.2900	126.7900	127.5500	+0.078%	255,850	+35.233%
2024-06-26	127.7200	128.4800	126.3900	127.4500	-0.871%	416,928	+35.339%
2024-06-25	130.0700	130.3100	128.0000	128.5700	-1.690%	226,571	+34.160%
2024-06-24	130.5400	132.0499	129.9500	130.7800	+0.639%	259,326	+31.893%
2024-06-21	130.1100	130.1400	127.0523	129.9500	+0.023%	560,138	+32.736%
2024-06-20	130.9500	131.6600	129.3700	129.9200	-0.787%	209,983	+32.766%
2024-06-18	128.4200	131.0000	127.5400	130.9500	+1.962%	251,868	+31.722%
2024-06-17	126.4400	128.7900	126.4400	128.4300	+1.270%	312,478	+34.307%
2024-06-14	128.0300	129.3100	125.1800	126.8200	-2.303%	544,410	+36.012%
2024-06-13	129.2800	129.9350	127.9500	129.8100	-0.146%	203,317	+32.879%
2024-06-12	129.0100	131.3600	128.6400	130.0000	+2.217%	285,256	+32.685%
2024-06-11	126.9400	127.3250	125.3850	127.1800	-0.243%	422,628	+35.627%
2024-06-10	127.0700	128.3100	126.6272	127.4900	-0.593%	533,622	+35.297%
2024-06-07	128.1100	130.2800	128.0650	128.2500	-0.047%	407,375	+34.495%
2024-06-06	129.2100	129.5475	127.8000	128.3100	-0.835%	173,787	+34.432%
2024-06-05	128.0700	129.5100	127.1000	129.3900	+1.482%	311,629	+33.310%
2024-06-04	128.2800	129.3500	126.8800	127.5000	-1.308%	600,320	+35.286%
2024-06-03	134.1000	134.1000	127.4700	129.1900	-2.777%	402,939	+33.517%
2024-05-31	131.7100	133.2500	131.5500	132.8800	+1.096%	1,110,069	+29.809%
2024-05-30	130.1300	132.9550	130.1300	131.4400	+0.767%	988,118	+31.231%
2024-05-29	131.9400	132.2012	130.1800	130.4400	-2.138%	471,459	+32.237%
2024-05-28	138.1100	138.1100	133.2600	133.2900	-3.111%	478,903	+29.410%
2024-05-24	137.0300	137.7700	136.5900	137.5700	+0.762%	158,109	+25.383%
2024-05-23	139.0000	139.0000	136.0600	136.5300	-1.529%	178,391	+26.339%
2024-05-22	138.9500	139.6900	137.9500	138.6500	-0.374%	224,166	+24.407%
2024-05-21	139.0400	139.7537	138.7200	139.1700	-0.351%	200,823	+23.942%
2024-05-20	139.4700	140.2000	138.8600	139.6600	+0.215%	248,949	+23.507%
2024-05-17	138.9100	139.6800	138.1600	139.3600	+0.628%	347,316	+23.773%
2024-05-16	138.8400	140.0000	138.3000	138.4900	-0.524%	448,713	+24.551%
2024-05-15	138.5100	139.5950	138.0001	139.2200	+1.236%	445,728	+23.897%
2024-05-14	137.2500	137.8400	136.7400	137.5200	+0.710%	321,331	+25.429%
2024-05-13	138.2100	138.3700	136.3000	136.5500	-1.051%	195,776	+26.320%
2024-05-10	138.7500	139.1900	136.9750	138.0000	+0.109%	467,459	+24.993%
2024-05-09	136.9000	138.8000	136.5400	137.8500	+1.070%	428,404	+25.129%
2024-05-08	134.6600	136.4600	132.9350	136.3900	+1.307%	652,595	+26.468%
2024-05-07	131.5100	135.2600	131.5100	134.6300	+2.435%	714,009	+28.122%
2024-05-06	129.9900	133.1600	129.7950	131.4300	+2.432%	586,340	+31.241%
2024-05-03	126.5300	128.8950	126.4000	128.3100	+3.069%	527,457	+34.432%
2024-05-02	126.8200	128.2700	122.1350	124.4900	-3.705%	1,142,598	+38.557%
2024-05-01	129.6800	130.5600	128.4150	129.2800	-0.046%	713,515	+33.424%
2024-04-30	131.9900	133.1400	129.1900	129.3400	-2.444%	387,480	+33.362%

document.getElementById("KTbnCS").onerror = function(){this.style.display='none';}; .dark-mode .p0LlZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p0LlZK{ color: #333333; background-color: white; border: 2px solid #333333; }ITTITT Inc.stock NYSE

ITT
ITT Inc.
stock NYSE