Dark

ITT
ITT Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

202.13USD+0.154%(+0.31)966,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

205.80USD+1.972%(+3.98)0

After-hours

Oct 1, 2026 4:01:30 PM EDT

202.13USD0.000%(0.00)225,723

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	200.7800	202.6450	196.3800	202.1300	+0.154%	966,312	0.000%
2026-09-30	202.9000	207.2400	201.6800	201.8200	-1.330%	933,584	+0.154%
2026-09-29	206.5600	207.4350	203.3000	204.5400	-1.274%	1,153,729	-1.178%
2026-09-28	205.2000	210.1700	203.9650	207.1800	+0.446%	871,669	-2.437%
2026-09-25	215.4800	216.9500	203.5100	206.2600	-3.603%	1,511,306	-2.002%
2026-09-24	210.1800	214.3900	208.5000	213.9700	+0.958%	797,167	-5.533%
2026-09-23	208.1700	213.4000	207.4900	211.9400	+1.587%	746,992	-4.629%
2026-09-22	206.4900	210.2900	205.9700	208.6300	+1.434%	881,580	-3.116%
2026-09-21	206.0700	207.9100	204.9900	205.6800	+0.592%	718,422	-1.726%
2026-09-18	202.8200	205.5050	201.8175	204.4700	+0.819%	1,994,177	-1.144%
2026-09-17	198.3900	203.8500	195.0700	202.8100	+4.272%	1,413,294	-0.335%
2026-09-16	200.0000	201.1150	192.6194	194.5000	-1.763%	864,003	+3.923%
2026-09-15	201.0700	201.6850	197.3700	197.9900	-0.757%	567,070	+2.091%
2026-09-14	198.3100	199.9900	196.4800	199.5000	-2.273%	751,574	+1.318%
2026-09-11	199.1400	204.6200	197.5500	204.1400	+4.031%	786,454	-0.985%
2026-09-10	196.0000	197.4720	193.2700	196.2300	-1.024%	646,224	+3.007%
2026-09-09	199.8800	201.2650	197.6100	198.2600	-1.618%	602,866	+1.952%
2026-09-08	204.1200	204.8050	201.3400	201.5200	-1.375%	450,754	+0.303%
2026-09-04	204.7000	206.8900	202.4600	204.3300	+0.418%	502,090	-1.077%
2026-09-03	201.5300	205.2300	199.1650	203.4800	+1.234%	750,123	-0.663%
2026-09-02	200.3700	203.3400	195.0000	201.0000	+3.470%	936,161	+0.562%
2026-09-01	201.0600	201.0600	193.9700	194.2600	-3.011%	872,689	+4.051%
2026-08-31	202.0800	202.4200	199.2300	200.2900	-1.330%	500,707	+0.919%
2026-08-28	206.0650	207.9400	201.7600	202.9900	-2.385%	402,068	-0.424%
2026-08-27	210.1200	211.3450	206.6300	207.9500	-1.164%	339,568	-2.799%
2026-08-26	206.6400	211.1800	203.0800	210.4000	+2.146%	637,142	-3.931%
2026-08-25	208.1100	209.8250	204.5450	205.9800	+0.498%	629,510	-1.869%
2026-08-24	208.2300	208.9400	204.5700	204.9600	-1.509%	493,123	-1.381%
2026-08-21	210.1800	211.2400	206.0500	208.1000	-0.024%	723,263	-2.869%
2026-08-20	211.4700	214.1300	208.1400	208.1500	-2.529%	545,255	-2.892%
2026-08-19	216.6200	219.0900	211.7600	213.5500	-1.893%	647,528	-5.348%
2026-08-18	217.0400	218.7700	214.6600	217.6700	-0.974%	780,933	-7.139%
2026-08-17	219.3000	220.5691	217.8000	219.8100	+0.187%	691,721	-8.043%
2026-08-14	216.0500	219.9200	214.7500	219.4000	+1.246%	520,743	-7.871%
2026-08-13	216.5300	216.8400	213.6800	216.7000	+0.079%	601,993	-6.724%
2026-08-12	223.1700	223.4200	214.4800	216.5300	-0.166%	600,353	-6.650%
2026-08-11	213.0200	218.4850	211.5300	216.8900	+2.345%	942,920	-6.805%
2026-08-10	214.0000	214.6900	210.3300	211.9200	-0.568%	715,275	-4.620%
2026-08-07	217.6900	218.3600	212.6200	213.1300	-0.597%	813,906	-5.161%
2026-08-06	220.2000	230.3200	213.0800	214.4100	+5.062%	2,637,985	-5.727%
2026-08-05	204.7700	206.5900	202.6600	204.0800	-0.279%	1,548,898	-0.956%
2026-08-04	200.6500	205.9200	196.7100	204.6500	+3.129%	1,703,576	-1.231%
2026-08-03	195.7400	200.3800	194.0300	198.4400	+1.255%	728,950	+1.860%
2026-07-31	195.7000	196.7100	191.5700	195.9800	+1.544%	666,994	+3.138%
2026-07-30	194.8700	195.0000	191.0300	193.0000	+1.153%	1,203,938	+4.731%
2026-07-29	196.7700	197.7000	188.0750	190.8000	-4.116%	1,082,097	+5.938%
2026-07-28	196.9600	199.9400	193.6600	198.9900	+0.602%	874,875	+1.578%
2026-07-27	196.9100	199.1700	192.3400	197.8000	+0.991%	639,282	+2.189%
2026-07-24	195.6100	197.6800	193.9000	195.8600	+0.338%	536,200	+3.201%
2026-07-23	191.3900	195.9700	190.9900	195.2000	+1.140%	822,539	+3.550%
2026-07-22	190.7700	194.5000	190.6000	193.0000	+0.789%	865,225	+4.731%
2026-07-21	190.5800	194.7950	190.0000	191.4900	+0.136%	856,158	+5.556%
2026-07-20	193.1800	195.4500	189.8900	191.2300	-0.665%	1,019,983	+5.700%
2026-07-17	191.4900	195.8400	189.8000	192.5100	-1.449%	1,449,334	+4.997%
2026-07-16	192.3400	196.3400	191.7200	195.3400	+0.608%	599,365	+3.476%
2026-07-15	194.4000	196.3300	190.6750	194.1600	-0.395%	1,175,733	+4.105%
2026-07-14	197.1700	198.8400	193.6300	194.9300	+0.221%	846,844	+3.694%
2026-07-13	193.5600	196.7700	192.4500	194.5000	-0.256%	818,082	+3.923%
2026-07-10	193.0100	196.0000	191.1400	195.0000	+1.036%	803,043	+3.656%
2026-07-09	189.8900	195.1000	188.0100	193.0000	+4.139%	1,460,020	+4.731%
2026-07-08	182.5500	186.7700	181.8350	185.3300	+0.385%	1,119,383	+9.065%
2026-07-07	188.5500	188.5500	181.9600	184.6200	-2.867%	877,699	+9.484%
2026-07-06	187.5100	191.0000	187.1400	190.0700	+1.751%	854,812	+6.345%
2026-07-02	189.4900	190.3500	184.0650	186.8000	-1.080%	639,679	+8.207%
2026-07-01	196.0600	196.0800	188.7400	188.8400	-4.511%	1,041,088	+7.038%
2026-06-30	190.3300	197.7900	189.0650	197.7600	+3.866%	960,205	+2.210%
2026-06-29	191.6600	194.0000	189.1400	190.4000	-1.362%	1,333,749	+6.161%
2026-06-26	197.9600	198.0020	192.1200	193.0300	-3.524%	1,645,570	+4.714%
2026-06-25	196.8200	201.8250	195.0000	200.0800	+2.816%	909,128	+1.025%
2026-06-24	196.4900	196.4900	190.3400	194.6000	+0.041%	1,225,004	+3.869%
2026-06-23	196.9000	197.1100	191.8300	194.5200	-2.364%	1,099,859	+3.912%
2026-06-22	195.9100	199.6400	195.1600	199.2300	+1.230%	849,330	+1.456%
2026-06-18	194.6100	197.6700	193.5200	196.8100	+3.004%	1,947,366	+2.703%
2026-06-17	194.0300	196.8900	190.9150	191.0700	-1.556%	1,004,750	+5.788%
2026-06-16	196.9900	198.2100	193.4900	194.0900	-0.558%	942,102	+4.142%
2026-06-15	193.2300	197.6900	192.5200	195.1800	+3.199%	1,374,714	+3.561%
2026-06-12	187.3000	189.3500	185.5150	189.1300	+2.232%	1,192,700	+6.874%
2026-06-11	186.8400	187.4500	182.7850	185.0000	+0.413%	1,097,430	+9.259%
2026-06-10	192.0200	193.5850	184.1900	184.2400	-4.052%	879,810	+9.710%
2026-06-09	192.8200	195.2550	187.8300	192.0200	+0.560%	678,258	+5.265%
2026-06-08	192.5900	194.0800	190.5200	190.9500	-0.261%	556,862	+5.855%
2026-06-05	191.7300	193.8600	190.7700	191.4500	-0.942%	790,978	+5.578%
2026-06-04	194.2000	194.2200	191.9200	193.2700	-0.412%	595,039	+4.584%
2026-06-03	193.8200	197.2200	193.8200	194.0700	-0.041%	456,836	+4.153%
2026-06-02	191.2000	194.2600	190.1000	194.1500	+2.427%	580,766	+4.110%
2026-06-01	191.7300	193.2000	187.4700	189.5500	-2.795%	611,479	+6.637%
2026-05-29	192.9200	196.0000	191.4500	195.0000	+0.853%	1,015,955	+3.656%
2026-05-28	194.5400	195.2200	190.5801	193.3500	-1.327%	822,631	+4.541%
2026-05-27	201.4100	201.5800	195.5550	195.9500	-2.478%	662,940	+3.154%
2026-05-26	197.5400	202.1700	196.9400	200.9300	+3.036%	592,225	+0.597%
2026-05-22	194.0000	196.3700	190.8800	195.0100	+1.215%	433,973	+3.651%
2026-05-21	192.1100	193.3400	189.3038	192.6700	-0.347%	609,560	+4.910%
2026-05-20	193.2300	194.0600	190.2901	193.3400	+1.204%	595,129	+4.546%
2026-05-19	193.1200	193.4600	189.7350	191.0400	-2.021%	655,969	+5.805%
2026-05-18	195.1600	197.0000	193.2800	194.9800	+0.211%	666,997	+3.667%
2026-05-15	200.0100	200.7450	194.1640	194.5700	-4.077%	930,471	+3.885%
2026-05-14	204.8900	206.6300	201.8735	202.8400	-0.270%	608,704	-0.350%
2026-05-13	206.2000	208.1300	203.1600	203.3900	-1.128%	774,762	-0.619%
2026-05-12	206.0500	206.5000	201.4300	205.7100	-0.542%	644,317	-1.740%
2026-05-11	208.2100	210.0175	206.0300	206.8300	+0.330%	889,952	-2.272%
2026-05-08	211.4300	213.0700	205.4400	206.1500	-0.789%	651,692	-1.950%
2026-05-07	216.3000	217.0000	206.9000	207.7900	-4.081%	1,045,887	-2.724%
2026-05-06	220.9250	225.2600	216.5700	216.6300	+1.852%	1,319,542	-6.693%
2026-05-05	211.6000	214.2524	209.4700	212.6900	+1.746%	674,277	-4.965%
2026-05-04	209.3800	211.0180	206.3100	209.0400	-0.405%	724,856	-3.306%
2026-05-01	214.3500	214.3500	208.0150	209.8900	-2.076%	517,069	-3.697%
2026-04-30	213.1400	215.5400	211.9900	214.3400	+0.961%	435,193	-5.697%
2026-04-29	216.5000	216.5000	210.8600	212.3000	-0.609%	482,391	-4.790%
2026-04-28	213.3400	216.9550	211.2000	213.6000	-1.549%	671,750	-5.370%
2026-04-27	219.6500	221.0050	215.6200	216.9600	-0.759%	508,782	-6.835%
2026-04-24	217.8100	221.1150	215.6101	218.6200	-0.219%	470,728	-7.543%
2026-04-23	218.1600	220.7850	216.1200	219.1000	+0.931%	817,168	-7.745%
2026-04-22	221.3400	223.2100	216.6000	217.0800	-1.017%	964,598	-6.887%
2026-04-21	219.0300	221.4800	217.7800	219.3100	+0.417%	1,069,927	-7.834%
2026-04-20	219.2100	219.7300	216.7550	218.4000	-0.283%	403,796	-7.450%
2026-04-17	215.4300	221.4550	214.3750	219.0200	+3.088%	860,203	-7.712%
2026-04-16	213.5800	217.8150	211.7300	212.4600	-1.516%	633,234	-4.862%
2026-04-15	219.4900	220.4950	212.9800	215.7300	-2.688%	1,020,712	-6.304%
2026-04-14	220.7100	224.1200	218.7750	221.6900	+0.654%	1,237,850	-8.823%
2026-04-13	216.8000	220.4300	215.7100	220.2500	+1.544%	987,847	-8.227%
2026-04-10	216.5000	218.9900	214.5912	216.9000	+0.510%	1,053,112	-6.810%
2026-04-09	209.9000	216.2600	207.9500	215.8000	+2.723%	1,318,698	-6.335%
2026-04-08	204.0200	210.3500	203.9600	210.0800	+7.047%	1,333,802	-3.784%
2026-04-07	193.4000	196.3900	192.1500	196.2500	+1.108%	1,022,944	+2.996%
2026-04-06	193.1500	194.7977	191.4300	194.1000	+0.466%	497,119	+4.137%
2026-04-02	187.9900	195.4600	186.5900	193.2000	+0.124%	802,272	+4.622%
2026-04-01	191.7400	195.9300	191.6400	192.9600	+1.275%	982,215	+4.752%
2026-03-31	185.8400	192.2699	184.2000	190.5300	+5.248%	1,551,352	+6.088%
2026-03-30	186.4700	186.4700	180.1000	181.0300	-1.982%	2,156,624	+11.656%
2026-03-27	186.1100	187.7800	184.6200	184.6900	-1.209%	621,592	+9.443%
2026-03-26	190.8200	192.9199	186.9200	186.9500	-3.490%	744,200	+8.120%
2026-03-25	195.7200	196.5600	191.4050	193.7100	-0.196%	700,481	+4.347%
2026-03-24	186.7800	194.1900	185.3800	194.0900	+3.234%	1,381,445	+4.142%
2026-03-23	186.9000	191.0500	186.8800	188.0100	+2.912%	1,014,872	+7.510%
2026-03-20	186.0600	188.3925	182.6900	182.6900	-2.845%	1,915,770	+10.641%
2026-03-19	182.2400	188.8800	181.5500	188.0400	+1.792%	741,358	+7.493%
2026-03-18	187.9400	189.7700	184.6500	184.7300	-1.739%	699,382	+9.419%
2026-03-17	188.4700	189.3500	182.0300	188.0000	-0.048%	1,007,822	+7.516%
2026-03-16	190.5100	192.0000	187.7200	188.0900	+0.176%	681,889	+7.465%
2026-03-13	188.3600	189.5400	182.8050	187.7600	+0.643%	1,021,526	+7.653%
2026-03-12	189.1100	189.1100	184.6100	186.5600	-1.374%	1,380,922	+8.346%
2026-03-11	189.6200	191.3100	188.0005	189.1600	-0.411%	741,636	+6.857%
2026-03-10	186.1900	193.7300	184.8450	189.9400	+1.948%	1,470,872	+6.418%
2026-03-09	181.9600	186.8350	178.0000	186.3100	+0.388%	816,450	+8.491%
2026-03-06	185.4100	186.2000	181.3201	185.5900	-2.680%	1,443,800	+8.912%
2026-03-05	194.9600	195.8800	188.4800	190.7000	-3.565%	772,083	+5.994%
2026-03-04	193.0500	198.4200	191.0200	197.7500	+2.770%	886,747	+2.215%
2026-03-03	193.5100	193.7300	187.0500	192.4200	-3.302%	792,581	+5.046%
2026-03-02	200.8200	204.0500	196.7600	198.9900	-1.690%	1,287,963	+1.578%
2026-02-27	202.2300	203.5700	200.1200	202.4100	-0.847%	1,202,121	-0.138%
2026-02-26	209.6800	209.6950	200.1150	204.1400	-2.260%	757,117	-0.985%
2026-02-25	207.9000	209.3100	205.0400	208.8600	+0.923%	612,154	-3.222%
2026-02-24	204.7700	208.0600	204.7700	206.9500	+1.372%	848,542	-2.329%
2026-02-23	205.4400	207.8250	200.8000	204.1500	-1.124%	447,608	-0.989%
2026-02-20	204.2200	207.7750	203.6100	206.4700	+1.052%	609,899	-2.102%
2026-02-19	204.0900	206.0100	202.3000	204.3200	-0.303%	793,741	-1.072%
2026-02-18	204.0900	206.8300	203.6550	204.9400	+0.122%	753,868	-1.371%
2026-02-17	202.0000	206.0100	199.9400	204.6900	+0.778%	890,282	-1.251%
2026-02-13	199.6700	205.1800	199.6700	203.1100	+2.009%	1,447,113	-0.482%
2026-02-12	203.8100	206.5700	196.2800	199.1100	-1.323%	754,062	+1.517%
2026-02-11	202.5200	206.4700	199.3100	201.7800	+0.658%	1,057,058	+0.173%
2026-02-10	200.8800	202.3800	198.1600	200.4600	-0.209%	1,448,412	+0.833%
2026-02-09	207.0100	207.9800	199.5200	200.8800	-2.896%	1,558,220	+0.622%
2026-02-06	201.5500	207.8600	200.4000	206.8700	+2.386%	1,395,831	-2.291%
2026-02-05	200.3000	205.7100	190.9500	202.0500	+9.128%	2,814,227	+0.040%
2026-02-04	185.9200	190.1450	184.6000	185.1500	-0.425%	1,444,424	+9.171%
2026-02-03	185.4800	188.8400	183.2900	185.9400	+0.027%	976,027	+8.707%
2026-02-02	181.4500	186.4400	181.3200	185.8900	+1.969%	872,559	+8.736%
2026-01-30	182.6200	185.0700	181.1800	182.3000	-1.315%	837,176	+10.878%
2026-01-29	182.8400	184.7500	180.7000	184.7300	+2.202%	620,368	+9.419%
2026-01-28	182.4700	182.9500	178.0800	180.7500	-1.208%	1,145,298	+11.828%
2026-01-27	184.4600	185.2900	182.7800	182.9600	-0.571%	412,339	+10.478%
2026-01-26	183.7500	185.8200	183.2350	184.0100	+0.470%	652,323	+9.847%
2026-01-23	183.5800	184.3800	181.1700	183.1500	-0.586%	483,234	+10.363%
2026-01-22	187.1700	187.6500	183.7500	184.2300	-0.738%	874,331	+9.716%
2026-01-21	181.5600	186.9400	180.8507	185.6000	+3.243%	784,280	+8.906%
2026-01-20	180.4800	182.7750	178.4850	179.7700	-2.113%	609,594	+12.438%
2026-01-16	183.2300	184.4800	181.9100	183.6500	+0.311%	674,623	+10.063%
2026-01-15	183.1400	185.0000	182.5200	183.0800	+1.166%	769,513	+10.405%
2026-01-14	184.5400	184.5400	180.2900	180.9700	-1.780%	569,076	+11.693%
2026-01-13	182.9200	184.3700	181.3101	184.2500	+0.848%	476,669	+9.704%
2026-01-12	180.9400	183.3000	180.9400	182.7000	+0.357%	469,749	+10.635%
2026-01-09	181.1200	183.6000	180.8140	182.0500	+1.027%	498,273	+11.030%
2026-01-08	176.5800	180.7350	176.1300	180.2000	+1.293%	770,956	+12.170%
2026-01-07	180.0300	180.7910	175.5800	177.9000	-1.156%	660,875	+13.620%
2026-01-06	178.6800	180.3800	172.9800	179.9800	+0.323%	2,115,551	+12.307%
2026-01-05	175.2500	180.4000	174.8300	179.4000	+2.979%	898,512	+12.670%
2026-01-02	174.9100	175.1000	172.7200	174.2100	+0.403%	1,085,072	+16.027%
2025-12-31	177.1200	177.1200	172.9000	173.5100	-1.794%	900,831	+16.495%
2025-12-30	177.2400	177.4600	175.9300	176.6800	-0.423%	735,375	+14.405%
2025-12-29	177.7400	178.4900	177.3200	177.4300	-0.259%	1,998,158	+13.921%
2025-12-26	177.7700	178.5050	177.2300	177.8900	+0.090%	332,477	+13.626%
2025-12-24	177.8000	179.0750	177.1300	177.7300	+0.147%	321,357	+13.729%
2025-12-23	177.4700	177.8000	175.1200	177.4700	+0.079%	561,766	+13.895%
2025-12-22	177.0000	178.0250	175.6800	177.3300	+0.470%	1,014,513	+13.985%
2025-12-19	173.3800	176.6200	172.8100	176.5000	+1.647%	1,473,160	+14.521%
2025-12-18	173.8500	175.1700	171.6750	173.6400	+0.907%	579,676	+16.408%
2025-12-17	174.4700	176.5200	171.6400	172.0800	-1.697%	737,053	+17.463%
2025-12-16	174.2200	176.2850	172.9900	175.0500	+0.575%	971,634	+15.470%
2025-12-15	175.9400	176.3850	173.1200	174.0500	+0.132%	661,099	+16.133%
2025-12-12	174.9000	176.4900	170.4450	173.8200	-0.612%	1,328,548	+16.287%
2025-12-11	171.6000	176.0600	170.5000	174.8900	+1.757%	1,645,393	+15.576%
2025-12-10	172.5400	172.8800	169.9400	171.8700	+0.804%	1,849,674	+17.606%
2025-12-09	167.0000	172.3400	166.9600	170.5000	+0.596%	5,514,516	+18.551%
2025-12-08	178.0000	178.0000	168.6600	169.4900	-6.354%	1,860,179	+19.258%
2025-12-05	180.0000	181.9300	173.3700	180.9900	-1.309%	890,107	+11.680%
2025-12-04	180.4100	183.4400	180.0600	183.3900	+1.550%	800,060	+10.219%
2025-12-03	177.5600	183.3856	177.4800	180.5900	+0.596%	548,975	+11.928%
2025-12-02	183.8600	185.5274	177.9350	179.5200	-1.498%	855,694	+12.595%
2025-12-01	182.8000	184.4800	181.4000	182.2500	-1.037%	865,552	+10.908%
2025-11-28	184.3000	184.6800	182.2600	184.1600	-0.076%	314,169	+9.758%
2025-11-26	183.5000	185.7700	183.2300	184.3000	+0.425%	558,185	+9.674%
2025-11-25	182.2600	184.2399	180.2700	183.5200	+1.471%	590,038	+10.141%
2025-11-24	178.3200	182.4800	178.3200	180.8600	+1.045%	896,602	+11.760%
2025-11-21	179.0700	181.3300	176.4800	178.9900	+0.067%	1,326,748	+12.928%
2025-11-20	186.2600	187.3500	178.5500	178.8700	-2.053%	547,918	+13.004%
2025-11-19	182.0100	185.1900	180.6200	182.6200	+0.335%	641,474	+10.683%
2025-11-18	180.9400	184.8850	178.7500	182.0100	-0.082%	480,500	+11.054%
2025-11-17	184.6800	185.5400	181.1100	182.1600	-1.365%	423,388	+10.963%
2025-11-14	181.4800	187.2300	179.6300	184.6800	-0.038%	460,314	+9.449%
2025-11-13	189.3100	192.1250	184.4507	184.7500	-2.645%	370,390	+9.407%
2025-11-12	190.4200	192.7800	189.3300	189.7700	-0.394%	284,944	+6.513%
2025-11-11	190.2100	191.5100	189.4200	190.5200	-0.277%	243,900	+6.094%
2025-11-10	190.4200	192.7299	188.6400	191.0500	+1.520%	384,271	+5.800%
2025-11-07	183.8200	188.4200	183.2493	188.1900	+1.423%	375,372	+7.407%
2025-11-06	189.0100	193.8300	183.9500	185.5500	-1.555%	437,150	+8.936%
2025-11-05	185.4500	190.0000	183.8300	188.4800	+1.431%	390,722	+7.242%
2025-11-04	183.5900	186.3600	180.4000	185.8200	+0.151%	356,190	+8.777%
2025-11-03	184.9200	185.9300	181.9550	185.5400	+0.254%	474,072	+8.941%
2025-10-31	187.0400	188.2018	184.2200	185.0700	-1.064%	561,719	+9.218%
2025-10-30	195.4800	197.0700	185.6000	187.0600	-4.302%	859,395	+8.056%
2025-10-29	177.9900	195.9200	177.9900	195.4700	+11.132%	1,155,621	+3.407%
2025-10-28	177.3600	178.2500	175.3500	175.8900	-0.419%	730,244	+14.918%
2025-10-27	178.4200	178.4200	175.8300	176.6300	+0.159%	548,458	+14.437%
2025-10-24	177.0100	178.1000	176.1700	176.3500	+0.484%	285,893	+14.619%
2025-10-23	173.3600	176.1900	173.0700	175.5000	+1.893%	266,895	+15.174%
2025-10-22	174.5000	175.1300	172.0500	172.2400	-1.386%	525,823	+17.354%
2025-10-21	171.9300	176.2765	171.9300	174.6600	+1.258%	389,976	+15.728%
2025-10-20	174.7100	175.3600	170.4800	172.4900	-0.260%	629,908	+17.184%
2025-10-17	169.8900	173.3900	169.8900	172.9400	+1.152%	420,581	+16.879%
2025-10-16	173.5600	174.5300	170.4900	170.9700	-1.168%	395,628	+18.225%
2025-10-15	174.5700	175.5400	171.1300	172.9900	+0.494%	465,998	+16.845%
2025-10-14	169.5000	174.2000	168.4900	172.1400	+0.373%	324,570	+17.422%
2025-10-13	173.7900	174.2000	171.4800	171.5000	+0.345%	332,755	+17.860%
2025-10-10	173.8200	176.0700	170.4400	170.9100	-1.214%	504,173	+18.267%
2025-10-09	180.0800	180.0800	172.5200	173.0100	-3.696%	445,346	+16.831%
2025-10-08	179.4600	180.7550	178.3801	179.6500	+0.509%	280,317	+12.513%
2025-10-07	181.2800	182.0100	177.4200	178.7400	-1.178%	334,385	+13.086%
2025-10-06	182.2900	182.7400	179.7050	180.8700	-0.160%	256,545	+11.754%
2025-10-03	181.5500	183.0400	180.8500	181.1600	-0.215%	239,418	+11.575%
2025-10-02	181.0000	182.6400	179.3000	181.5500	+0.526%	455,608	+11.336%
2025-10-01	178.0000	180.9900	177.3500	180.6000	+1.029%	404,385	+11.921%
2025-09-30	176.6700	179.2300	176.6700	178.7600	+1.074%	284,619	+13.073%
2025-09-29	178.3600	178.4550	176.4300	176.8600	+0.023%	305,686	+14.288%
2025-09-26	176.1000	178.3600	176.0600	176.8200	+0.925%	357,985	+14.314%
2025-09-25	174.3000	176.2350	173.2500	175.2000	-0.460%	393,803	+15.371%
2025-09-24	177.8000	178.2450	175.3200	176.0100	-0.767%	507,078	+14.840%
2025-09-23	181.6200	183.0499	176.5800	177.3700	-2.222%	566,042	+13.960%
2025-09-22	180.9500	182.7200	180.4750	181.4000	+0.210%	394,283	+11.428%
2025-09-19	182.6300	185.5700	180.3800	181.0200	-1.017%	1,235,840	+11.662%
2025-09-18	180.2900	183.6600	179.0500	182.8800	+1.906%	296,036	+10.526%
2025-09-17	182.3800	183.3250	178.6400	179.4600	-1.309%	567,055	+12.632%
2025-09-16	181.0100	182.5100	179.5500	181.8400	+0.983%	474,073	+11.158%
2025-09-15	178.3600	180.5850	177.2700	180.0700	+1.454%	455,285	+12.251%
2025-09-12	178.4600	178.4600	176.3600	177.4900	-0.549%	517,920	+13.882%
2025-09-11	174.4300	178.6900	173.5000	178.4700	+2.540%	668,087	+13.257%
2025-09-10	172.4700	175.2200	172.4500	174.0500	+1.233%	424,400	+16.133%
2025-09-09	172.5200	172.5200	169.7000	171.9300	-0.659%	195,620	+17.565%
2025-09-08	170.9700	173.4950	168.5500	173.0700	+1.282%	336,163	+16.791%
2025-09-05	172.9600	173.1700	169.4200	170.8800	-0.593%	254,201	+18.288%
2025-09-04	168.7400	171.9300	168.1850	171.9000	+2.006%	203,705	+17.586%
2025-09-03	168.9400	169.3600	167.2800	168.5200	-0.372%	255,022	+19.944%
2025-09-02	168.9500	169.4800	167.2200	169.1500	-0.646%	286,171	+19.497%
2025-08-29	171.9600	172.7200	169.3800	170.2500	-1.379%	244,846	+18.725%
2025-08-28	174.7300	174.7300	172.3650	172.6300	-0.484%	183,566	+17.089%
2025-08-27	171.5500	174.2000	170.8000	173.4700	+0.679%	289,178	+16.522%
2025-08-26	169.9100	173.0500	169.8200	172.3000	+1.502%	408,144	+17.313%
2025-08-25	170.7100	171.4250	169.5000	169.7500	-0.661%	190,870	+19.075%
2025-08-22	166.5100	171.7000	165.8187	170.8800	+3.626%	381,451	+18.288%
2025-08-21	165.0800	166.3150	164.0000	164.9000	-0.489%	402,417	+22.577%
2025-08-20	167.6100	167.6100	164.5900	165.7100	-1.157%	326,090	+21.978%
2025-08-19	166.5700	168.4600	166.5300	167.6500	+0.709%	180,996	+20.567%
2025-08-18	165.1700	166.7050	165.0600	166.4700	+0.647%	281,555	+21.421%
2025-08-15	167.5600	167.7600	164.5000	165.4000	-1.242%	277,391	+22.207%
2025-08-14	168.9500	169.0000	166.9450	167.4800	-1.932%	298,652	+20.689%
2025-08-13	170.6300	171.5700	168.6500	170.7800	+0.465%	433,854	+18.357%
2025-08-12	166.5600	170.3300	165.9300	169.9900	+2.601%	306,288	+18.907%
2025-08-11	166.0400	166.4000	165.2700	165.6800	+0.006%	246,672	+22.000%
2025-08-08	165.6700	166.8750	164.5712	165.6700	+0.400%	295,942	+22.008%
2025-08-07	166.5100	168.4200	164.0000	165.0100	-0.151%	316,428	+22.496%
2025-08-06	166.5300	166.5300	163.3000	165.2600	-0.548%	332,895	+22.310%
2025-08-05	167.9200	168.4100	164.2200	166.1700	-0.461%	371,144	+21.640%
2025-08-04	164.8400	167.0500	164.4600	166.9400	+1.768%	560,643	+21.079%
2025-08-01	166.0000	167.5600	163.5000	164.0400	-3.483%	690,086	+23.220%
2025-07-31	158.5800	170.1600	157.6650	169.9600	+6.485%	847,462	+18.928%
2025-07-30	161.4600	162.3550	158.7900	159.6100	-1.029%	532,948	+26.640%
2025-07-29	163.5500	163.5500	160.5500	161.2700	-0.739%	317,586	+25.336%
2025-07-28	160.0500	162.9400	160.0500	162.4700	+0.601%	358,004	+24.411%
2025-07-25	159.7600	161.5200	158.8750	161.5000	+1.591%	221,537	+25.158%
2025-07-24	159.2400	160.3400	158.0650	158.9700	-0.638%	341,775	+27.150%
2025-07-23	159.5400	160.4900	158.4300	159.9900	+0.927%	352,555	+26.339%
2025-07-22	156.6200	158.9800	155.5800	158.5200	+1.245%	267,088	+27.511%
2025-07-21	160.3600	160.6600	156.5300	156.5700	-1.633%	500,190	+29.099%
2025-07-18	159.5300	159.9495	158.0800	159.1700	-0.019%	236,044	+26.990%
2025-07-17	157.8900	159.7200	157.8900	159.2000	+0.970%	353,195	+26.966%
2025-07-16	156.1100	158.2600	154.2950	157.6700	+1.116%	407,499	+28.198%
2025-07-15	158.8800	158.8800	155.8800	155.9300	-1.341%	277,136	+29.629%
2025-07-14	157.1100	158.3450	156.3700	158.0500	+0.120%	284,945	+27.890%
2025-07-11	156.4300	158.5500	156.4300	157.8600	+0.190%	374,811	+28.044%
2025-07-10	158.0800	159.5700	157.4400	157.5600	-0.038%	521,594	+28.288%
2025-07-09	158.9100	158.9600	157.0800	157.6200	-0.025%	501,382	+28.239%
2025-07-08	158.9700	159.6050	157.3900	157.6600	-0.737%	795,098	+28.206%
2025-07-07	160.5800	161.7900	158.0000	158.8300	-1.427%	313,393	+27.262%
2025-07-03	160.4400	161.5300	158.7750	161.1300	+0.599%	265,401	+25.445%
2025-07-02	158.5600	160.2900	157.4700	160.1700	+1.015%	566,577	+26.197%
2025-07-01	156.1600	159.9350	156.1000	158.5600	+1.103%	276,932	+27.479%
2025-06-30	157.5200	158.0800	156.5300	156.8300	-0.709%	372,480	+28.885%
2025-06-27	158.1700	158.9400	156.7150	157.9500	+0.248%	675,066	+27.971%
2025-06-26	155.5200	157.9400	154.8900	157.5600	+1.796%	356,099	+28.288%
2025-06-25	155.6300	157.0300	154.1100	154.7800	-0.155%	351,877	+30.592%
2025-06-24	154.6700	155.7600	152.5700	155.0200	+1.089%	427,335	+30.390%
2025-06-23	150.4000	153.4800	149.7750	153.3500	+1.684%	284,359	+31.810%
2025-06-20	151.6200	151.6200	149.0200	150.8100	+0.100%	1,204,150	+34.030%
2025-06-18	149.3100	152.3800	149.3100	150.6600	+0.561%	403,396	+34.163%
2025-06-17	152.1900	152.1900	149.2600	149.8200	-1.389%	398,573	+34.915%
2025-06-16	152.0300	153.6550	151.4600	151.9300	+0.977%	328,707	+33.042%
2025-06-13	150.0500	152.0200	149.8200	150.4600	-1.111%	492,963	+34.341%
2025-06-12	151.0000	152.2800	150.8700	152.1500	-0.138%	272,028	+32.849%
2025-06-11	152.4300	152.8800	150.3950	152.3600	+0.422%	369,378	+32.666%
2025-06-10	152.3800	152.6100	151.1700	151.7200	-0.158%	277,759	+33.226%
2025-06-09	153.0900	153.5400	151.3600	151.9600	-0.184%	478,313	+33.015%
2025-06-06	152.0300	152.7900	150.5700	152.2400	+1.615%	390,678	+32.771%
2025-06-05	151.7800	151.7800	149.4700	149.8200	-0.624%	330,965	+34.915%
2025-06-04	151.6800	152.0100	150.7400	150.7600	-0.027%	251,601	+34.074%
2025-06-03	149.9400	151.5100	149.8700	150.8000	+0.863%	332,608	+34.038%
2025-06-02	150.0200	150.1000	147.6300	149.5100	-0.684%	399,481	+35.195%
2025-05-30	150.2700	150.9700	148.6900	150.5400	-0.331%	478,534	+34.270%
2025-05-29	151.6500	152.2175	149.3350	151.0400	+0.086%	305,988	+33.825%
2025-05-28	152.0600	152.3200	150.6000	150.9100	-0.704%	367,690	+33.941%
2025-05-27	148.6600	152.1500	147.8084	151.9800	+3.142%	494,053	+32.998%
2025-05-23	145.4100	148.0300	145.4100	147.3500	-0.614%	380,926	+37.177%
2025-05-22	148.7600	149.8300	148.1100	148.2600	-0.537%	356,019	+36.335%
2025-05-21	151.0200	151.6000	148.7600	149.0600	-2.365%	432,869	+35.603%
2025-05-20	153.3900	154.3050	152.1200	152.6700	-0.417%	518,194	+32.397%
2025-05-19	150.9100	153.6500	150.0700	153.3100	+0.268%	680,817	+31.844%
2025-05-16	151.0400	153.0900	149.6803	152.9000	+1.811%	630,597	+32.198%
2025-05-15	150.0500	152.0900	148.6900	150.1800	+0.361%	494,574	+34.592%
2025-05-14	149.9800	150.5650	149.3300	149.6400	-0.538%	408,992	+35.078%
2025-05-13	150.1700	151.4600	149.7140	150.4500	+0.696%	484,119	+34.350%
2025-05-12	148.1300	150.0400	147.5000	149.4100	+4.358%	499,206	+35.285%
2025-05-09	144.2000	144.2000	142.6400	143.1700	-0.188%	332,796	+41.182%
2025-05-08	143.0900	144.9900	141.9200	143.4400	+1.421%	494,584	+40.916%
2025-05-07	142.7700	143.4900	140.4300	141.4300	-0.373%	486,557	+42.919%
2025-05-06	142.4900	144.0200	141.3700	141.9600	-0.928%	554,207	+42.385%
2025-05-05	139.9700	144.7800	139.9700	143.2900	+1.037%	904,023	+41.064%
2025-05-02	141.1000	143.7200	139.8900	141.8200	+2.798%	912,196	+42.526%
2025-05-01	133.4750	139.6300	133.3600	137.9600	+0.686%	1,356,244	+46.513%
2025-04-30	135.2300	137.4450	132.9200	137.0200	+0.095%	754,642	+47.519%
2025-04-29	137.1800	138.1600	135.6850	136.8900	-0.393%	516,619	+47.659%
2025-04-28	137.5400	139.2400	136.0900	137.4300	+0.095%	813,472	+47.079%
2025-04-25	136.7400	139.3300	136.7400	137.3000	-0.167%	832,166	+47.218%
2025-04-24	131.9800	138.3700	131.9800	137.5300	+3.977%	862,612	+46.972%
2025-04-23	133.0900	136.4750	131.3200	132.2700	+2.044%	903,399	+52.816%
2025-04-22	127.7000	130.3600	127.0350	129.6200	+3.365%	849,153	+55.940%
2025-04-21	126.4400	127.7750	124.0900	125.4000	-2.115%	705,758	+61.188%
2025-04-17	127.0000	129.9600	126.9800	128.1100	+1.049%	850,022	+57.778%
2025-04-16	125.4100	128.1100	124.6500	126.7800	-0.110%	842,402	+59.434%
2025-04-15	126.9900	129.3000	126.6900	126.9200	-0.118%	767,194	+59.258%
2025-04-14	127.6000	128.9300	125.7500	127.0700	+1.211%	895,112	+59.070%
2025-04-11	121.9800	126.4800	120.8100	125.5500	+2.666%	929,329	+60.996%

document.getElementById("Kq8hxP").onerror = function(){this.style.display='none';}; .dark-mode .QxV4BT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxV4BT{ color: #333333; background-color: white; border: 2px solid #333333; }ITTITT Inc.stock NYSE

ITT
ITT Inc.
stock NYSE