Dark

ITT
ITT Inc.
stock NYSE

Market Open

Jul 31, 2026 12:51:59 PM EDT

194.41USD+0.762%(+1.47)159,960

183.26Bid 204.58Ask 21.32Spread

Pre-market

0.00USD-100.000%(-190.80)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

193.00USD+0.031%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	195.8400	195.8400	191.6800	194.4100	+0.731%	159,960	0.000%
2026-07-30	194.8700	195.0000	191.0300	193.0000	+1.153%	1,203,938	+0.731%
2026-07-29	196.7700	197.7000	188.0750	190.8000	-4.116%	1,082,097	+1.892%
2026-07-28	196.9600	199.9400	193.6600	198.9900	+0.602%	874,875	-2.302%
2026-07-27	196.9100	199.1700	192.3400	197.8000	+0.991%	639,282	-1.714%
2026-07-24	195.6100	197.6800	193.9000	195.8600	+0.338%	536,200	-0.740%
2026-07-23	191.3900	195.9700	190.9900	195.2000	+1.140%	822,539	-0.405%
2026-07-22	190.7700	194.5000	190.6000	193.0000	+0.789%	865,225	+0.731%
2026-07-21	190.5800	194.7950	190.0000	191.4900	+0.136%	856,158	+1.525%
2026-07-20	193.1800	195.4500	189.8900	191.2300	-0.665%	1,019,983	+1.663%
2026-07-17	191.4900	195.8400	189.8000	192.5100	-1.449%	1,449,334	+0.987%
2026-07-16	192.3400	196.3400	191.7200	195.3400	+0.608%	599,365	-0.476%
2026-07-15	194.4000	196.3300	190.6750	194.1600	-0.395%	1,175,733	+0.129%
2026-07-14	197.1700	198.8400	193.6300	194.9300	+0.221%	846,844	-0.267%
2026-07-13	193.5600	196.7700	192.4500	194.5000	-0.256%	818,082	-0.046%
2026-07-10	193.0100	196.0000	191.1400	195.0000	+1.036%	803,043	-0.303%
2026-07-09	189.8900	195.1000	188.0100	193.0000	+4.139%	1,460,020	+0.731%
2026-07-08	182.5500	186.7700	181.8350	185.3300	+0.385%	1,119,383	+4.899%
2026-07-07	188.5500	188.5500	181.9600	184.6200	-2.867%	877,699	+5.303%
2026-07-06	187.5100	191.0000	187.1400	190.0700	+1.751%	854,812	+2.283%
2026-07-02	189.4900	190.3500	184.0650	186.8000	-1.080%	639,679	+4.074%
2026-07-01	196.0600	196.0800	188.7400	188.8400	-4.511%	1,041,088	+2.950%
2026-06-30	190.3300	197.7900	189.0650	197.7600	+3.866%	960,205	-1.694%
2026-06-29	191.6600	194.0000	189.1400	190.4000	-1.362%	1,333,749	+2.106%
2026-06-26	197.9600	198.0020	192.1200	193.0300	-3.524%	1,645,570	+0.715%
2026-06-25	196.8200	201.8250	195.0000	200.0800	+2.816%	909,128	-2.834%
2026-06-24	196.4900	196.4900	190.3400	194.6000	+0.041%	1,225,004	-0.098%
2026-06-23	196.9000	197.1100	191.8300	194.5200	-2.364%	1,099,859	-0.057%
2026-06-22	195.9100	199.6400	195.1600	199.2300	+1.230%	849,330	-2.419%
2026-06-18	194.6100	197.6700	193.5200	196.8100	+3.004%	1,947,366	-1.219%
2026-06-17	194.0300	196.8900	190.9150	191.0700	-1.556%	1,004,750	+1.748%
2026-06-16	196.9900	198.2100	193.4900	194.0900	-0.558%	942,102	+0.165%
2026-06-15	193.2300	197.6900	192.5200	195.1800	+3.199%	1,374,714	-0.395%
2026-06-12	187.3000	189.3500	185.5150	189.1300	+2.232%	1,192,700	+2.792%
2026-06-11	186.8400	187.4500	182.7850	185.0000	+0.413%	1,097,430	+5.086%
2026-06-10	192.0200	193.5850	184.1900	184.2400	-4.052%	879,810	+5.520%
2026-06-09	192.8200	195.2550	187.8300	192.0200	+0.560%	678,258	+1.245%
2026-06-08	192.5900	194.0800	190.5200	190.9500	-0.261%	556,862	+1.812%
2026-06-05	191.7300	193.8600	190.7700	191.4500	-0.942%	790,978	+1.546%
2026-06-04	194.2000	194.2200	191.9200	193.2700	-0.412%	595,039	+0.590%
2026-06-03	193.8200	197.2200	193.8200	194.0700	-0.041%	456,836	+0.175%
2026-06-02	191.2000	194.2600	190.1000	194.1500	+2.427%	580,766	+0.134%
2026-06-01	191.7300	193.2000	187.4700	189.5500	-2.795%	611,479	+2.564%
2026-05-29	192.9200	196.0000	191.4500	195.0000	+0.853%	1,015,955	-0.303%
2026-05-28	194.5400	195.2200	190.5801	193.3500	-1.327%	822,631	+0.548%
2026-05-27	201.4100	201.5800	195.5550	195.9500	-2.478%	662,940	-0.786%
2026-05-26	197.5400	202.1700	196.9400	200.9300	+3.036%	592,225	-3.245%
2026-05-22	194.0000	196.3700	190.8800	195.0100	+1.215%	433,973	-0.308%
2026-05-21	192.1100	193.3400	189.3038	192.6700	-0.347%	609,560	+0.903%
2026-05-20	193.2300	194.0600	190.2901	193.3400	+1.204%	595,129	+0.553%
2026-05-19	193.1200	193.4600	189.7350	191.0400	-2.021%	655,969	+1.764%
2026-05-18	195.1600	197.0000	193.2800	194.9800	+0.211%	666,997	-0.292%
2026-05-15	200.0100	200.7450	194.1640	194.5700	-4.077%	930,471	-0.082%
2026-05-14	204.8900	206.6300	201.8735	202.8400	-0.270%	608,704	-4.156%
2026-05-13	206.2000	208.1300	203.1600	203.3900	-1.128%	774,762	-4.415%
2026-05-12	206.0500	206.5000	201.4300	205.7100	-0.542%	644,317	-5.493%
2026-05-11	208.2100	210.0175	206.0300	206.8300	+0.330%	889,952	-6.005%
2026-05-08	211.4300	213.0700	205.4400	206.1500	-0.789%	651,692	-5.695%
2026-05-07	216.3000	217.0000	206.9000	207.7900	-4.081%	1,045,887	-6.439%
2026-05-06	220.9250	225.2600	216.5700	216.6300	+1.852%	1,319,542	-10.257%
2026-05-05	211.6000	214.2524	209.4700	212.6900	+1.746%	674,277	-8.595%
2026-05-04	209.3800	211.0180	206.3100	209.0400	-0.405%	724,856	-6.999%
2026-05-01	214.3500	214.3500	208.0150	209.8900	-2.076%	517,069	-7.375%
2026-04-30	213.1400	215.5400	211.9900	214.3400	+0.961%	435,193	-9.298%
2026-04-29	216.5000	216.5000	210.8600	212.3000	-0.609%	482,391	-8.427%
2026-04-28	213.3400	216.9550	211.2000	213.6000	-1.549%	671,750	-8.984%
2026-04-27	219.6500	221.0050	215.6200	216.9600	-0.759%	508,782	-10.394%
2026-04-24	217.8100	221.1150	215.6101	218.6200	-0.219%	470,728	-11.074%
2026-04-23	218.1600	220.7850	216.1200	219.1000	+0.931%	817,168	-11.269%
2026-04-22	221.3400	223.2100	216.6000	217.0800	-1.017%	964,598	-10.443%
2026-04-21	219.0300	221.4800	217.7800	219.3100	+0.417%	1,069,927	-11.354%
2026-04-20	219.2100	219.7300	216.7550	218.4000	-0.283%	403,796	-10.984%
2026-04-17	215.4300	221.4550	214.3750	219.0200	+3.088%	860,203	-11.236%
2026-04-16	213.5800	217.8150	211.7300	212.4600	-1.516%	633,234	-8.496%
2026-04-15	219.4900	220.4950	212.9800	215.7300	-2.688%	1,020,712	-9.883%
2026-04-14	220.7100	224.1200	218.7750	221.6900	+0.654%	1,237,850	-12.305%
2026-04-13	216.8000	220.4300	215.7100	220.2500	+1.544%	987,847	-11.732%
2026-04-10	216.5000	218.9900	214.5912	216.9000	+0.510%	1,053,112	-10.369%
2026-04-09	209.9000	216.2600	207.9500	215.8000	+2.723%	1,318,698	-9.912%
2026-04-08	204.0200	210.3500	203.9600	210.0800	+7.047%	1,333,802	-7.459%
2026-04-07	193.4000	196.3900	192.1500	196.2500	+1.108%	1,022,944	-0.938%
2026-04-06	193.1500	194.7977	191.4300	194.1000	+0.466%	497,119	+0.160%
2026-04-02	187.9900	195.4600	186.5900	193.2000	+0.124%	802,272	+0.626%
2026-04-01	191.7400	195.9300	191.6400	192.9600	+1.275%	982,215	+0.751%
2026-03-31	185.8400	192.2699	184.2000	190.5300	+5.248%	1,551,352	+2.036%
2026-03-30	186.4700	186.4700	180.1000	181.0300	-1.982%	2,156,624	+7.391%
2026-03-27	186.1100	187.7800	184.6200	184.6900	-1.209%	621,592	+5.263%
2026-03-26	190.8200	192.9199	186.9200	186.9500	-3.490%	744,200	+3.990%
2026-03-25	195.7200	196.5600	191.4050	193.7100	-0.196%	700,481	+0.361%
2026-03-24	186.7800	194.1900	185.3800	194.0900	+3.234%	1,381,445	+0.165%
2026-03-23	186.9000	191.0500	186.8800	188.0100	+2.912%	1,014,872	+3.404%
2026-03-20	186.0600	188.3925	182.6900	182.6900	-2.845%	1,915,770	+6.415%
2026-03-19	182.2400	188.8800	181.5500	188.0400	+1.792%	741,358	+3.388%
2026-03-18	187.9400	189.7700	184.6500	184.7300	-1.739%	699,382	+5.240%
2026-03-17	188.4700	189.3500	182.0300	188.0000	-0.048%	1,007,822	+3.410%
2026-03-16	190.5100	192.0000	187.7200	188.0900	+0.176%	681,889	+3.360%
2026-03-13	188.3600	189.5400	182.8050	187.7600	+0.643%	1,021,526	+3.542%
2026-03-12	189.1100	189.1100	184.6100	186.5600	-1.374%	1,380,922	+4.208%
2026-03-11	189.6200	191.3100	188.0005	189.1600	-0.411%	741,636	+2.775%
2026-03-10	186.1900	193.7300	184.8450	189.9400	+1.948%	1,470,872	+2.353%
2026-03-09	181.9600	186.8350	178.0000	186.3100	+0.388%	816,450	+4.348%
2026-03-06	185.4100	186.2000	181.3201	185.5900	-2.680%	1,443,800	+4.752%
2026-03-05	194.9600	195.8800	188.4800	190.7000	-3.565%	772,083	+1.945%
2026-03-04	193.0500	198.4200	191.0200	197.7500	+2.770%	886,747	-1.689%
2026-03-03	193.5100	193.7300	187.0500	192.4200	-3.302%	792,581	+1.034%
2026-03-02	200.8200	204.0500	196.7600	198.9900	-1.690%	1,287,963	-2.302%
2026-02-27	202.2300	203.5700	200.1200	202.4100	-0.847%	1,202,121	-3.952%
2026-02-26	209.6800	209.6950	200.1150	204.1400	-2.260%	757,117	-4.766%
2026-02-25	207.9000	209.3100	205.0400	208.8600	+0.923%	612,154	-6.919%
2026-02-24	204.7700	208.0600	204.7700	206.9500	+1.372%	848,542	-6.059%
2026-02-23	205.4400	207.8250	200.8000	204.1500	-1.124%	447,608	-4.771%
2026-02-20	204.2200	207.7750	203.6100	206.4700	+1.052%	609,899	-5.841%
2026-02-19	204.0900	206.0100	202.3000	204.3200	-0.303%	793,741	-4.850%
2026-02-18	204.0900	206.8300	203.6550	204.9400	+0.122%	753,868	-5.138%
2026-02-17	202.0000	206.0100	199.9400	204.6900	+0.778%	890,282	-5.022%
2026-02-13	199.6700	205.1800	199.6700	203.1100	+2.009%	1,447,113	-4.283%
2026-02-12	203.8100	206.5700	196.2800	199.1100	-1.323%	754,062	-2.361%
2026-02-11	202.5200	206.4700	199.3100	201.7800	+0.658%	1,057,058	-3.652%
2026-02-10	200.8800	202.3800	198.1600	200.4600	-0.209%	1,448,412	-3.018%
2026-02-09	207.0100	207.9800	199.5200	200.8800	-2.896%	1,558,220	-3.221%
2026-02-06	201.5500	207.8600	200.4000	206.8700	+2.386%	1,395,831	-6.023%
2026-02-05	200.3000	205.7100	190.9500	202.0500	+9.128%	2,814,227	-3.781%
2026-02-04	185.9200	190.1450	184.6000	185.1500	-0.425%	1,444,424	+5.001%
2026-02-03	185.4800	188.8400	183.2900	185.9400	+0.027%	976,027	+4.555%
2026-02-02	181.4500	186.4400	181.3200	185.8900	+1.969%	872,559	+4.583%
2026-01-30	182.6200	185.0700	181.1800	182.3000	-1.315%	837,176	+6.643%
2026-01-29	182.8400	184.7500	180.7000	184.7300	+2.202%	620,368	+5.240%
2026-01-28	182.4700	182.9500	178.0800	180.7500	-1.208%	1,145,298	+7.557%
2026-01-27	184.4600	185.2900	182.7800	182.9600	-0.571%	412,339	+6.258%
2026-01-26	183.7500	185.8200	183.2350	184.0100	+0.470%	652,323	+5.652%
2026-01-23	183.5800	184.3800	181.1700	183.1500	-0.586%	483,234	+6.148%
2026-01-22	187.1700	187.6500	183.7500	184.2300	-0.738%	874,331	+5.526%
2026-01-21	181.5600	186.9400	180.8507	185.6000	+3.243%	784,280	+4.747%
2026-01-20	180.4800	182.7750	178.4850	179.7700	-2.113%	609,594	+8.144%
2026-01-16	183.2300	184.4800	181.9100	183.6500	+0.311%	674,623	+5.859%
2026-01-15	183.1400	185.0000	182.5200	183.0800	+1.166%	769,513	+6.189%
2026-01-14	184.5400	184.5400	180.2900	180.9700	-1.780%	569,076	+7.427%
2026-01-13	182.9200	184.3700	181.3101	184.2500	+0.848%	476,669	+5.514%
2026-01-12	180.9400	183.3000	180.9400	182.7000	+0.357%	469,749	+6.409%
2026-01-09	181.1200	183.6000	180.8140	182.0500	+1.027%	498,273	+6.789%
2026-01-08	176.5800	180.7350	176.1300	180.2000	+1.293%	770,956	+7.886%
2026-01-07	180.0300	180.7910	175.5800	177.9000	-1.156%	660,875	+9.280%
2026-01-06	178.6800	180.3800	172.9800	179.9800	+0.323%	2,115,551	+8.018%
2026-01-05	175.2500	180.4000	174.8300	179.4000	+2.979%	898,512	+8.367%
2026-01-02	174.9100	175.1000	172.7200	174.2100	+0.403%	1,085,072	+11.595%
2025-12-31	177.1200	177.1200	172.9000	173.5100	-1.794%	900,831	+12.045%
2025-12-30	177.2400	177.4600	175.9300	176.6800	-0.423%	735,375	+10.035%
2025-12-29	177.7400	178.4900	177.3200	177.4300	-0.259%	1,998,158	+9.570%
2025-12-26	177.7700	178.5050	177.2300	177.8900	+0.090%	332,477	+9.287%
2025-12-24	177.8000	179.0750	177.1300	177.7300	+0.147%	321,357	+9.385%
2025-12-23	177.4700	177.8000	175.1200	177.4700	+0.079%	561,766	+9.545%
2025-12-22	177.0000	178.0250	175.6800	177.3300	+0.470%	1,014,513	+9.632%
2025-12-19	173.3800	176.6200	172.8100	176.5000	+1.647%	1,473,160	+10.147%
2025-12-18	173.8500	175.1700	171.6750	173.6400	+0.907%	579,676	+11.962%
2025-12-17	174.4700	176.5200	171.6400	172.0800	-1.697%	737,053	+12.977%
2025-12-16	174.2200	176.2850	172.9900	175.0500	+0.575%	971,634	+11.060%
2025-12-15	175.9400	176.3850	173.1200	174.0500	+0.132%	661,099	+11.698%
2025-12-12	174.9000	176.4900	170.4450	173.8200	-0.612%	1,328,548	+11.846%
2025-12-11	171.6000	176.0600	170.5000	174.8900	+1.757%	1,645,393	+11.161%
2025-12-10	172.5400	172.8800	169.9400	171.8700	+0.804%	1,849,674	+13.115%
2025-12-09	167.0000	172.3400	166.9600	170.5000	+0.596%	5,514,516	+14.023%
2025-12-08	178.0000	178.0000	168.6600	169.4900	-6.354%	1,860,179	+14.703%
2025-12-05	180.0000	181.9300	173.3700	180.9900	-1.309%	890,107	+7.415%
2025-12-04	180.4100	183.4400	180.0600	183.3900	+1.550%	800,060	+6.009%
2025-12-03	177.5600	183.3856	177.4800	180.5900	+0.596%	548,975	+7.653%
2025-12-02	183.8600	185.5274	177.9350	179.5200	-1.498%	855,694	+8.294%
2025-12-01	182.8000	184.4800	181.4000	182.2500	-1.037%	865,552	+6.672%
2025-11-28	184.3000	184.6800	182.2600	184.1600	-0.076%	314,169	+5.566%
2025-11-26	183.5000	185.7700	183.2300	184.3000	+0.425%	558,185	+5.486%
2025-11-25	182.2600	184.2399	180.2700	183.5200	+1.471%	590,038	+5.934%
2025-11-24	178.3200	182.4800	178.3200	180.8600	+1.045%	896,602	+7.492%
2025-11-21	179.0700	181.3300	176.4800	178.9900	+0.067%	1,326,748	+8.615%
2025-11-20	186.2600	187.3500	178.5500	178.8700	-2.053%	547,918	+8.688%
2025-11-19	182.0100	185.1900	180.6200	182.6200	+0.335%	641,474	+6.456%
2025-11-18	180.9400	184.8850	178.7500	182.0100	-0.082%	480,500	+6.813%
2025-11-17	184.6800	185.5400	181.1100	182.1600	-1.365%	423,388	+6.725%
2025-11-14	181.4800	187.2300	179.6300	184.6800	-0.038%	460,314	+5.269%
2025-11-13	189.3100	192.1250	184.4507	184.7500	-2.645%	370,390	+5.229%
2025-11-12	190.4200	192.7800	189.3300	189.7700	-0.394%	284,944	+2.445%
2025-11-11	190.2100	191.5100	189.4200	190.5200	-0.277%	243,900	+2.042%
2025-11-10	190.4200	192.7299	188.6400	191.0500	+1.520%	384,271	+1.759%
2025-11-07	183.8200	188.4200	183.2493	188.1900	+1.423%	375,372	+3.305%
2025-11-06	189.0100	193.8300	183.9500	185.5500	-1.555%	437,150	+4.775%
2025-11-05	185.4500	190.0000	183.8300	188.4800	+1.431%	390,722	+3.146%
2025-11-04	183.5900	186.3600	180.4000	185.8200	+0.151%	356,190	+4.623%
2025-11-03	184.9200	185.9300	181.9550	185.5400	+0.254%	474,072	+4.781%
2025-10-31	187.0400	188.2018	184.2200	185.0700	-1.064%	561,719	+5.047%
2025-10-30	195.4800	197.0700	185.6000	187.0600	-4.302%	859,395	+3.929%
2025-10-29	177.9900	195.9200	177.9900	195.4700	+11.132%	1,155,621	-0.542%
2025-10-28	177.3600	178.2500	175.3500	175.8900	-0.419%	730,244	+10.529%
2025-10-27	178.4200	178.4200	175.8300	176.6300	+0.159%	548,458	+10.066%
2025-10-24	177.0100	178.1000	176.1700	176.3500	+0.484%	285,893	+10.241%
2025-10-23	173.3600	176.1900	173.0700	175.5000	+1.893%	266,895	+10.775%
2025-10-22	174.5000	175.1300	172.0500	172.2400	-1.386%	525,823	+12.872%
2025-10-21	171.9300	176.2765	171.9300	174.6600	+1.258%	389,976	+11.308%
2025-10-20	174.7100	175.3600	170.4800	172.4900	-0.260%	629,908	+12.708%
2025-10-17	169.8900	173.3900	169.8900	172.9400	+1.152%	420,581	+12.415%
2025-10-16	173.5600	174.5300	170.4900	170.9700	-1.168%	395,628	+13.710%
2025-10-15	174.5700	175.5400	171.1300	172.9900	+0.494%	465,998	+12.382%
2025-10-14	169.5000	174.2000	168.4900	172.1400	+0.373%	324,570	+12.937%
2025-10-13	173.7900	174.2000	171.4800	171.5000	+0.345%	332,755	+13.359%
2025-10-10	173.8200	176.0700	170.4400	170.9100	-1.214%	504,173	+13.750%
2025-10-09	180.0800	180.0800	172.5200	173.0100	-3.696%	445,346	+12.369%
2025-10-08	179.4600	180.7550	178.3801	179.6500	+0.509%	280,317	+8.216%
2025-10-07	181.2800	182.0100	177.4200	178.7400	-1.178%	334,385	+8.767%
2025-10-06	182.2900	182.7400	179.7050	180.8700	-0.160%	256,545	+7.486%
2025-10-03	181.5500	183.0400	180.8500	181.1600	-0.215%	239,418	+7.314%
2025-10-02	181.0000	182.6400	179.3000	181.5500	+0.526%	455,608	+7.083%
2025-10-01	178.0000	180.9900	177.3500	180.6000	+1.029%	404,385	+7.647%
2025-09-30	176.6700	179.2300	176.6700	178.7600	+1.074%	284,619	+8.755%
2025-09-29	178.3600	178.4550	176.4300	176.8600	+0.023%	305,686	+9.923%
2025-09-26	176.1000	178.3600	176.0600	176.8200	+0.925%	357,985	+9.948%
2025-09-25	174.3000	176.2350	173.2500	175.2000	-0.460%	393,803	+10.965%
2025-09-24	177.8000	178.2450	175.3200	176.0100	-0.767%	507,078	+10.454%
2025-09-23	181.6200	183.0499	176.5800	177.3700	-2.222%	566,042	+9.607%
2025-09-22	180.9500	182.7200	180.4750	181.4000	+0.210%	394,283	+7.172%
2025-09-19	182.6300	185.5700	180.3800	181.0200	-1.017%	1,235,840	+7.397%
2025-09-18	180.2900	183.6600	179.0500	182.8800	+1.906%	296,036	+6.305%
2025-09-17	182.3800	183.3250	178.6400	179.4600	-1.309%	567,055	+8.331%
2025-09-16	181.0100	182.5100	179.5500	181.8400	+0.983%	474,073	+6.913%
2025-09-15	178.3600	180.5850	177.2700	180.0700	+1.454%	455,285	+7.964%
2025-09-12	178.4600	178.4600	176.3600	177.4900	-0.549%	517,920	+9.533%
2025-09-11	174.4300	178.6900	173.5000	178.4700	+2.540%	668,087	+8.931%
2025-09-10	172.4700	175.2200	172.4500	174.0500	+1.233%	424,400	+11.698%
2025-09-09	172.5200	172.5200	169.7000	171.9300	-0.659%	195,620	+13.075%
2025-09-08	170.9700	173.4950	168.5500	173.0700	+1.282%	336,163	+12.330%
2025-09-05	172.9600	173.1700	169.4200	170.8800	-0.593%	254,201	+13.770%
2025-09-04	168.7400	171.9300	168.1850	171.9000	+2.006%	203,705	+13.095%
2025-09-03	168.9400	169.3600	167.2800	168.5200	-0.372%	255,022	+15.363%
2025-09-02	168.9500	169.4800	167.2200	169.1500	-0.646%	286,171	+14.933%
2025-08-29	171.9600	172.7200	169.3800	170.2500	-1.379%	244,846	+14.191%
2025-08-28	174.7300	174.7300	172.3650	172.6300	-0.484%	183,566	+12.617%
2025-08-27	171.5500	174.2000	170.8000	173.4700	+0.679%	289,178	+12.071%
2025-08-26	169.9100	173.0500	169.8200	172.3000	+1.502%	408,144	+12.832%
2025-08-25	170.7100	171.4250	169.5000	169.7500	-0.661%	190,870	+14.527%
2025-08-22	166.5100	171.7000	165.8187	170.8800	+3.626%	381,451	+13.770%
2025-08-21	165.0800	166.3150	164.0000	164.9000	-0.489%	402,417	+17.896%
2025-08-20	167.6100	167.6100	164.5900	165.7100	-1.157%	326,090	+17.319%
2025-08-19	166.5700	168.4600	166.5300	167.6500	+0.709%	180,996	+15.962%
2025-08-18	165.1700	166.7050	165.0600	166.4700	+0.647%	281,555	+16.784%
2025-08-15	167.5600	167.7600	164.5000	165.4000	-1.242%	277,391	+17.539%
2025-08-14	168.9500	169.0000	166.9450	167.4800	-1.932%	298,652	+16.080%
2025-08-13	170.6300	171.5700	168.6500	170.7800	+0.465%	433,854	+13.837%
2025-08-12	166.5600	170.3300	165.9300	169.9900	+2.601%	306,288	+14.366%
2025-08-11	166.0400	166.4000	165.2700	165.6800	+0.006%	246,672	+17.341%
2025-08-08	165.6700	166.8750	164.5712	165.6700	+0.400%	295,942	+17.348%
2025-08-07	166.5100	168.4200	164.0000	165.0100	-0.151%	316,428	+17.817%
2025-08-06	166.5300	166.5300	163.3000	165.2600	-0.548%	332,895	+17.639%
2025-08-05	167.9200	168.4100	164.2200	166.1700	-0.461%	371,144	+16.995%
2025-08-04	164.8400	167.0500	164.4600	166.9400	+1.768%	560,643	+16.455%
2025-08-01	166.0000	167.5600	163.5000	164.0400	-3.483%	690,086	+18.514%
2025-07-31	158.5800	170.1600	157.6650	169.9600	+6.485%	847,462	+14.386%
2025-07-30	161.4600	162.3550	158.7900	159.6100	-1.029%	532,948	+21.803%
2025-07-29	163.5500	163.5500	160.5500	161.2700	-0.739%	317,586	+20.549%
2025-07-28	160.0500	162.9400	160.0500	162.4700	+0.601%	358,004	+19.659%
2025-07-25	159.7600	161.5200	158.8750	161.5000	+1.591%	221,537	+20.378%
2025-07-24	159.2400	160.3400	158.0650	158.9700	-0.638%	341,775	+22.294%
2025-07-23	159.5400	160.4900	158.4300	159.9900	+0.927%	352,555	+21.514%
2025-07-22	156.6200	158.9800	155.5800	158.5200	+1.245%	267,088	+22.641%
2025-07-21	160.3600	160.6600	156.5300	156.5700	-1.633%	500,190	+24.168%
2025-07-18	159.5300	159.9495	158.0800	159.1700	-0.019%	236,044	+22.140%
2025-07-17	157.8900	159.7200	157.8900	159.2000	+0.970%	353,195	+22.117%
2025-07-16	156.1100	158.2600	154.2950	157.6700	+1.116%	407,499	+23.302%
2025-07-15	158.8800	158.8800	155.8800	155.9300	-1.341%	277,136	+24.678%
2025-07-14	157.1100	158.3450	156.3700	158.0500	+0.120%	284,945	+23.005%
2025-07-11	156.4300	158.5500	156.4300	157.8600	+0.190%	374,811	+23.153%
2025-07-10	158.0800	159.5700	157.4400	157.5600	-0.038%	521,594	+23.388%
2025-07-09	158.9100	158.9600	157.0800	157.6200	-0.025%	501,382	+23.341%
2025-07-08	158.9700	159.6050	157.3900	157.6600	-0.737%	795,098	+23.310%
2025-07-07	160.5800	161.7900	158.0000	158.8300	-1.427%	313,393	+22.401%
2025-07-03	160.4400	161.5300	158.7750	161.1300	+0.599%	265,401	+20.654%
2025-07-02	158.5600	160.2900	157.4700	160.1700	+1.015%	566,577	+21.377%
2025-07-01	156.1600	159.9350	156.1000	158.5600	+1.103%	276,932	+22.610%
2025-06-30	157.5200	158.0800	156.5300	156.8300	-0.709%	372,480	+23.962%
2025-06-27	158.1700	158.9400	156.7150	157.9500	+0.248%	675,066	+23.083%
2025-06-26	155.5200	157.9400	154.8900	157.5600	+1.796%	356,099	+23.388%
2025-06-25	155.6300	157.0300	154.1100	154.7800	-0.155%	351,877	+25.604%
2025-06-24	154.6700	155.7600	152.5700	155.0200	+1.089%	427,335	+25.410%
2025-06-23	150.4000	153.4800	149.7750	153.3500	+1.684%	284,359	+26.775%
2025-06-20	151.6200	151.6200	149.0200	150.8100	+0.100%	1,204,150	+28.911%
2025-06-18	149.3100	152.3800	149.3100	150.6600	+0.561%	403,396	+29.039%
2025-06-17	152.1900	152.1900	149.2600	149.8200	-1.389%	398,573	+29.762%
2025-06-16	152.0300	153.6550	151.4600	151.9300	+0.977%	328,707	+27.960%
2025-06-13	150.0500	152.0200	149.8200	150.4600	-1.111%	492,963	+29.210%
2025-06-12	151.0000	152.2800	150.8700	152.1500	-0.138%	272,028	+27.775%
2025-06-11	152.4300	152.8800	150.3950	152.3600	+0.422%	369,378	+27.599%
2025-06-10	152.3800	152.6100	151.1700	151.7200	-0.158%	277,759	+28.137%
2025-06-09	153.0900	153.5400	151.3600	151.9600	-0.184%	478,313	+27.935%
2025-06-06	152.0300	152.7900	150.5700	152.2400	+1.615%	390,678	+27.700%
2025-06-05	151.7800	151.7800	149.4700	149.8200	-0.624%	330,965	+29.762%
2025-06-04	151.6800	152.0100	150.7400	150.7600	-0.027%	251,601	+28.953%
2025-06-03	149.9400	151.5100	149.8700	150.8000	+0.863%	332,608	+28.919%
2025-06-02	150.0200	150.1000	147.6300	149.5100	-0.684%	399,481	+30.031%
2025-05-30	150.2700	150.9700	148.6900	150.5400	-0.331%	478,534	+29.142%
2025-05-29	151.6500	152.2175	149.3350	151.0400	+0.086%	305,988	+28.714%
2025-05-28	152.0600	152.3200	150.6000	150.9100	-0.704%	367,690	+28.825%
2025-05-27	148.6600	152.1500	147.8084	151.9800	+3.142%	494,053	+27.918%
2025-05-23	145.4100	148.0300	145.4100	147.3500	-0.614%	380,926	+31.938%
2025-05-22	148.7600	149.8300	148.1100	148.2600	-0.537%	356,019	+31.128%
2025-05-21	151.0200	151.6000	148.7600	149.0600	-2.365%	432,869	+30.424%
2025-05-20	153.3900	154.3050	152.1200	152.6700	-0.417%	518,194	+27.340%
2025-05-19	150.9100	153.6500	150.0700	153.3100	+0.268%	680,817	+26.808%
2025-05-16	151.0400	153.0900	149.6803	152.9000	+1.811%	630,597	+27.148%
2025-05-15	150.0500	152.0900	148.6900	150.1800	+0.361%	494,574	+29.451%
2025-05-14	149.9800	150.5650	149.3300	149.6400	-0.538%	408,992	+29.918%
2025-05-13	150.1700	151.4600	149.7140	150.4500	+0.696%	484,119	+29.219%
2025-05-12	148.1300	150.0400	147.5000	149.4100	+4.358%	499,206	+30.118%
2025-05-09	144.2000	144.2000	142.6400	143.1700	-0.188%	332,796	+35.790%
2025-05-08	143.0900	144.9900	141.9200	143.4400	+1.421%	494,584	+35.534%
2025-05-07	142.7700	143.4900	140.4300	141.4300	-0.373%	486,557	+37.460%
2025-05-06	142.4900	144.0200	141.3700	141.9600	-0.928%	554,207	+36.947%
2025-05-05	139.9700	144.7800	139.9700	143.2900	+1.037%	904,023	+35.676%
2025-05-02	141.1000	143.7200	139.8900	141.8200	+2.798%	912,196	+37.082%
2025-05-01	133.4750	139.6300	133.3600	137.9600	+0.686%	1,356,244	+40.918%
2025-04-30	135.2300	137.4450	132.9200	137.0200	+0.095%	754,642	+41.884%
2025-04-29	137.1800	138.1600	135.6850	136.8900	-0.393%	516,619	+42.019%
2025-04-28	137.5400	139.2400	136.0900	137.4300	+0.095%	813,472	+41.461%
2025-04-25	136.7400	139.3300	136.7400	137.3000	-0.167%	832,166	+41.595%
2025-04-24	131.9800	138.3700	131.9800	137.5300	+3.977%	862,612	+41.358%
2025-04-23	133.0900	136.4750	131.3200	132.2700	+2.044%	903,399	+46.980%
2025-04-22	127.7000	130.3600	127.0350	129.6200	+3.365%	849,153	+49.985%
2025-04-21	126.4400	127.7750	124.0900	125.4000	-2.115%	705,758	+55.032%
2025-04-17	127.0000	129.9600	126.9800	128.1100	+1.049%	850,022	+51.752%
2025-04-16	125.4100	128.1100	124.6500	126.7800	-0.110%	842,402	+53.344%
2025-04-15	126.9900	129.3000	126.6900	126.9200	-0.118%	767,194	+53.175%
2025-04-14	127.6000	128.9300	125.7500	127.0700	+1.211%	895,112	+52.994%
2025-04-11	121.9800	126.4800	120.8100	125.5500	+2.666%	929,329	+54.847%
2025-04-10	121.4600	125.1350	119.2200	122.2900	-2.472%	1,360,642	+58.975%
2025-04-09	111.4000	125.7500	111.0200	125.3900	+11.290%	765,733	+55.044%
2025-04-08	117.2000	119.9500	110.7500	112.6700	-0.958%	651,211	+72.548%
2025-04-07	108.9600	116.8150	105.6400	113.7600	+0.887%	1,355,356	+70.895%
2025-04-04	114.7700	116.2300	109.4900	112.7600	-5.688%	1,313,924	+72.410%
2025-04-03	127.2900	127.5000	118.8400	119.5600	-10.402%	909,577	+62.605%
2025-04-02	128.4800	133.7600	128.0250	133.4400	+1.746%	711,194	+45.691%
2025-04-01	128.3000	131.5270	127.8100	131.1500	+1.541%	758,689	+48.235%
2025-03-31	126.4300	129.7900	125.3600	129.1600	+0.350%	982,203	+50.519%
2025-03-28	133.6200	134.0310	128.2700	128.7100	-3.991%	690,724	+51.045%
2025-03-27	137.2500	137.2500	133.4400	134.0600	-2.862%	668,317	+45.017%
2025-03-26	139.4200	140.0950	137.2900	138.0100	-1.047%	224,657	+40.867%
2025-03-25	140.4500	142.1100	138.5100	139.4700	-0.286%	332,467	+39.392%
2025-03-24	137.9700	140.0000	137.0800	139.8700	+3.569%	291,588	+38.993%
2025-03-21	133.3900	135.1100	132.2000	135.0500	-0.052%	1,024,703	+43.954%
2025-03-20	135.1100	136.8114	134.5697	135.1200	-1.250%	279,604	+43.880%
2025-03-19	134.6600	137.3700	134.3600	136.8300	+1.808%	301,634	+42.081%
2025-03-18	136.4300	136.6550	133.7700	134.4000	-1.833%	447,126	+44.650%
2025-03-17	134.3500	136.9400	133.5400	136.9100	+1.475%	633,228	+41.998%
2025-03-14	132.4900	135.2300	131.3600	134.9200	+3.841%	364,870	+44.093%
2025-03-13	131.7900	132.5099	129.0700	129.9300	-1.836%	909,099	+49.627%
2025-03-12	135.5800	135.5800	131.6000	132.3600	-1.128%	422,388	+46.880%
2025-03-11	134.9600	136.7100	133.4700	133.8700	-0.749%	710,438	+45.223%
2025-03-10	135.6200	136.4200	133.2800	134.8800	-2.747%	672,003	+44.136%
2025-03-07	135.9800	139.2700	134.2600	138.6900	+0.865%	533,082	+40.176%
2025-03-06	136.2300	138.5800	135.1485	137.5000	-1.086%	434,841	+41.389%
2025-03-05	135.1300	139.0800	134.0500	139.0100	+3.553%	799,495	+39.853%
2025-03-04	135.2700	136.3300	131.6450	134.2400	-2.307%	599,679	+44.823%
2025-03-03	142.2200	142.6500	136.2000	137.4100	-2.712%	638,594	+41.482%
2025-02-28	141.1000	141.4000	138.5200	141.2400	+0.419%	609,376	+37.645%
2025-02-27	142.3700	143.4200	140.4100	140.6500	-1.381%	261,871	+38.223%
2025-02-26	142.5000	145.2902	141.8500	142.6200	+1.142%	405,875	+36.313%
2025-02-25	141.0200	142.5750	139.0048	141.0100	+0.199%	603,843	+37.870%
2025-02-24	141.9500	143.4800	140.5200	140.7300	-0.845%	548,007	+38.144%
2025-02-21	149.0000	149.0000	141.2350	141.9300	-4.030%	547,950	+36.976%
2025-02-20	149.7200	149.7200	145.8900	147.8900	-1.249%	450,671	+31.456%
2025-02-19	147.4600	150.1700	147.0000	149.7600	+0.161%	328,702	+29.814%
2025-02-18	148.6000	150.0000	147.1952	149.5200	+1.315%	392,233	+30.023%
2025-02-14	148.6900	149.1700	146.7700	147.5800	-0.250%	324,826	+31.732%
2025-02-13	146.9300	148.0200	144.6600	147.9500	+1.831%	428,472	+31.403%
2025-02-12	143.0700	145.7900	143.0700	145.2900	-0.281%	322,414	+33.808%
2025-02-11	146.1200	147.4200	145.0000	145.7000	-1.167%	279,464	+33.432%
2025-02-10	146.9400	148.8350	146.2400	147.4200	+0.931%	505,623	+31.875%

document.getElementById("G40pMr").onerror = function(){this.style.display='none';}; .dark-mode .mvDvpv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvDvpv{ color: #333333; background-color: white; border: 2px solid #333333; }ITTITT Inc.stock NYSE

ITT
ITT Inc.
stock NYSE