ITT, Inc. ITT
NYSE · United States · Producer Manufacturing
$198.07-3.75 (-1.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $196.76 | -2.51% | $200.78 | $202.65 | $196.56 | 84.13K |
| 2026-09-30 | $201.82 | -1.33% | $202.90 | $207.24 | $201.68 | 929.50K |
| 2026-09-29 | $204.54 | -1.27% | $206.56 | $207.44 | $203.30 | 1.15M |
| 2026-09-28 | $207.18 | +0.45% | $205.20 | $210.17 | $203.97 | 871.70K |
| 2026-09-25 | $206.26 | -3.60% | $215.48 | $216.95 | $203.51 | 1.51M |
| 2026-09-24 | $213.97 | +0.96% | $210.18 | $214.39 | $208.50 | 797.20K |
| 2026-09-23 | $211.94 | +1.59% | $208.17 | $213.40 | $207.49 | 747.00K |
| 2026-09-22 | $208.63 | +1.43% | $206.49 | $210.29 | $205.97 | 881.60K |
| 2026-09-21 | $205.68 | +0.59% | $206.07 | $207.91 | $204.99 | 718.40K |
| 2026-09-18 | $204.47 | +0.82% | $202.82 | $205.51 | $201.82 | 1.99M |
| 2026-09-17 | $202.81 | +4.27% | $198.39 | $203.85 | $195.07 | 1.41M |
| 2026-09-16 | $194.50 | -1.76% | $200.00 | $201.12 | $192.62 | 864.00K |
| 2026-09-15 | $197.99 | -0.76% | $201.07 | $201.69 | $197.37 | 567.10K |
| 2026-09-14 | $199.50 | -2.27% | $198.31 | $199.99 | $196.48 | 751.60K |
| 2026-09-11 | $204.14 | +4.03% | $199.14 | $204.62 | $197.55 | 786.50K |
| 2026-09-10 | $196.23 | -1.02% | $196.00 | $197.47 | $193.27 | 646.20K |
| 2026-09-09 | $198.26 | -1.62% | $199.88 | $201.27 | $197.61 | 602.90K |
| 2026-09-08 | $201.52 | -1.38% | $204.12 | $204.81 | $201.34 | 450.80K |
| 2026-09-04 | $204.33 | +0.42% | $204.70 | $206.89 | $202.46 | 502.10K |
| 2026-09-03 | $203.48 | +1.23% | $201.53 | $205.23 | $199.17 | 750.10K |
| 2026-09-02 | $201.00 | +3.47% | $200.37 | $203.34 | $195.00 | 936.20K |
| 2026-09-01 | $194.26 | -3.01% | $201.06 | $201.06 | $193.97 | 872.70K |
| 2026-08-31 | $200.29 | -1.33% | $202.08 | $202.42 | $199.23 | 500.70K |
| 2026-08-28 | $202.99 | -2.39% | $206.07 | $207.94 | $201.76 | 402.10K |
| 2026-08-27 | $207.95 | -1.16% | $210.12 | $211.35 | $206.63 | 339.60K |
| 2026-08-26 | $210.40 | +2.15% | $206.64 | $211.18 | $203.08 | 637.10K |
| 2026-08-25 | $205.98 | +0.50% | $208.11 | $209.83 | $204.55 | 629.50K |
| 2026-08-24 | $204.96 | -1.51% | $208.23 | $208.94 | $204.57 | 493.10K |
| 2026-08-21 | $208.10 | -0.02% | $210.18 | $211.24 | $206.05 | 723.30K |
| 2026-08-20 | $208.15 | -2.53% | $211.47 | $214.13 | $208.14 | 545.30K |
| 2026-08-19 | $213.55 | -1.89% | $216.62 | $219.09 | $211.76 | 647.50K |
| 2026-08-18 | $217.67 | -0.97% | $217.04 | $218.77 | $214.66 | 780.90K |
| 2026-08-17 | $219.81 | +0.19% | $219.30 | $220.57 | $217.80 | 691.70K |
| 2026-08-14 | $219.40 | +1.25% | $216.05 | $219.92 | $214.75 | 520.70K |
| 2026-08-13 | $216.70 | +0.08% | $216.53 | $216.84 | $213.68 | 602.00K |
| 2026-08-12 | $216.53 | -0.17% | $223.17 | $223.42 | $214.48 | 600.30K |
| 2026-08-11 | $216.89 | +2.35% | $213.02 | $218.49 | $211.53 | 942.80K |
| 2026-08-10 | $211.92 | -0.57% | $214.00 | $214.69 | $210.33 | 715.30K |
| 2026-08-07 | $213.13 | -0.60% | $217.69 | $218.36 | $212.62 | 813.90K |
| 2026-08-06 | $214.41 | +5.06% | $220.20 | $230.32 | $213.08 | 2.64M |
| 2026-08-05 | $204.08 | -0.28% | $204.77 | $206.59 | $202.66 | 1.55M |
| 2026-08-04 | $204.65 | +3.13% | $200.65 | $205.92 | $196.71 | 1.70M |
| 2026-08-03 | $198.44 | +1.26% | $195.74 | $200.38 | $194.03 | 728.90K |
| 2026-07-31 | $195.98 | +1.54% | $195.70 | $196.71 | $191.57 | 667.00K |
| 2026-07-30 | $193.00 | +1.15% | $194.87 | $195.00 | $191.03 | 1.20M |
| 2026-07-29 | $190.80 | -4.12% | $196.77 | $197.70 | $188.08 | 1.08M |
| 2026-07-28 | $198.99 | +0.60% | $196.96 | $199.94 | $193.66 | 874.90K |
| 2026-07-27 | $197.80 | +0.99% | $196.91 | $199.17 | $192.34 | 639.00K |
| 2026-07-24 | $195.86 | +0.34% | $195.61 | $197.68 | $193.90 | 536.20K |
| 2026-07-23 | $195.20 | +1.14% | $191.39 | $195.97 | $190.99 | 822.50K |
| 2026-07-22 | $193.00 | +0.79% | $190.77 | $194.50 | $190.60 | 865.00K |
| 2026-07-21 | $191.49 | +0.14% | $190.58 | $194.80 | $190.00 | 856.20K |
| 2026-07-20 | $191.23 | -0.66% | $193.18 | $195.45 | $189.89 | 1.02M |
| 2026-07-17 | $192.51 | -1.45% | $191.49 | $195.84 | $189.80 | 1.45M |
| 2026-07-16 | $195.34 | +0.61% | $192.34 | $196.34 | $191.72 | 599.40K |
| 2026-07-15 | $194.16 | -0.40% | $194.40 | $196.33 | $190.68 | 1.18M |
| 2026-07-14 | $194.93 | +0.22% | $197.17 | $198.84 | $193.63 | 812.30K |
| 2026-07-13 | $194.50 | -0.26% | $193.56 | $196.77 | $192.45 | 818.10K |
| 2026-07-10 | $195.00 | +1.04% | $193.01 | $196.00 | $191.14 | 803.00K |
| 2026-07-09 | $193.00 | +4.14% | $189.89 | $195.10 | $188.01 | 1.46M |
| 2026-07-08 | $185.33 | +0.38% | $182.55 | $186.77 | $181.84 | 1.12M |
| 2026-07-07 | $184.62 | -2.87% | $188.55 | $188.55 | $181.96 | 877.70K |
| 2026-07-06 | $190.07 | +1.75% | $187.51 | $191.00 | $187.14 | 854.80K |
| 2026-07-02 | $186.80 | -1.08% | $189.49 | $190.35 | $184.07 | 639.70K |
| 2026-07-01 | $188.84 | -4.51% | $196.06 | $196.08 | $188.74 | 1.04M |
| 2026-06-30 | $197.76 | +3.87% | $190.33 | $197.79 | $189.07 | 960.20K |
| 2026-06-29 | $190.40 | -1.36% | $191.66 | $194.00 | $189.14 | 1.33M |
| 2026-06-26 | $193.03 | -3.52% | $197.96 | $198.00 | $192.12 | 1.65M |
| 2026-06-25 | $200.08 | +2.82% | $196.82 | $201.83 | $195.00 | 909.10K |
| 2026-06-24 | $194.60 | +0.04% | $196.49 | $196.49 | $190.34 | 1.23M |
| 2026-06-23 | $194.52 | -2.36% | $196.90 | $197.11 | $191.83 | 1.10M |
| 2026-06-22 | $199.23 | +1.23% | $195.91 | $199.64 | $195.16 | 849.30K |
| 2026-06-18 | $196.81 | +3.00% | $194.61 | $197.67 | $193.52 | 1.95M |
| 2026-06-17 | $191.07 | -1.56% | $194.03 | $196.89 | $190.92 | 1.00M |
| 2026-06-16 | $194.09 | -0.56% | $196.99 | $198.21 | $193.49 | 942.10K |
| 2026-06-15 | $195.18 | +3.20% | $193.23 | $197.69 | $192.52 | 1.37M |
| 2026-06-12 | $189.13 | +2.23% | $187.30 | $189.35 | $185.52 | 1.19M |
| 2026-06-11 | $185.00 | +0.41% | $186.84 | $187.45 | $182.79 | 1.10M |
| 2026-06-10 | $184.24 | -4.05% | $192.02 | $193.59 | $184.19 | 879.80K |
| 2026-06-09 | $192.02 | +0.56% | $192.82 | $195.26 | $187.83 | 678.30K |
| 2026-06-08 | $190.95 | -0.26% | $192.59 | $194.08 | $190.52 | 556.90K |
| 2026-06-05 | $191.45 | -0.94% | $191.73 | $193.86 | $190.77 | 791.00K |
| 2026-06-04 | $193.27 | -0.41% | $194.20 | $194.22 | $191.92 | 595.00K |
| 2026-06-03 | $194.07 | -0.04% | $193.82 | $197.22 | $193.82 | 456.80K |
| 2026-06-02 | $194.15 | +2.43% | $191.20 | $194.26 | $190.10 | 581.70K |
| 2026-06-01 | $189.55 | -2.79% | $191.73 | $193.20 | $187.47 | 611.50K |
| 2026-05-29 | $195.00 | +0.85% | $192.92 | $196.00 | $191.45 | 1.02M |
| 2026-05-28 | $193.35 | -1.33% | $194.54 | $195.22 | $190.58 | 823.90K |
| 2026-05-27 | $195.95 | -2.48% | $201.41 | $201.58 | $195.56 | 664.40K |
| 2026-05-26 | $200.93 | +3.04% | $197.54 | $202.17 | $196.94 | 592.20K |