ITT Inc. (ITT)
NYSE: ITT
· Real-Time Price · USD
165.72
-1.76 (-1.05%)
At close: Aug 15, 2025, 11:27 AM
ITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 168.95 | 169.00 | 166.95 | 167.48 | 167.48 | -1.93% | 298,652 |
| Aug 13, 2025 | 170.63 | 171.57 | 168.65 | 170.78 | 170.78 | 0.46% | 433,900 |
| Aug 12, 2025 | 166.56 | 170.33 | 165.93 | 169.99 | 169.99 | 2.60% | 306,300 |
| Aug 11, 2025 | 166.04 | 166.40 | 165.27 | 165.68 | 165.68 | 0.01% | 246,700 |
| Aug 8, 2025 | 165.67 | 166.88 | 164.57 | 165.67 | 165.67 | 0.40% | 295,942 |
| Aug 7, 2025 | 166.51 | 168.42 | 164.00 | 165.01 | 165.01 | -0.15% | 316,428 |
| Aug 6, 2025 | 166.53 | 166.53 | 163.30 | 165.26 | 165.26 | -0.55% | 332,900 |
| Aug 5, 2025 | 167.92 | 168.41 | 164.22 | 166.17 | 166.17 | -0.46% | 371,144 |
| Aug 4, 2025 | 164.84 | 167.05 | 164.46 | 166.94 | 166.94 | 1.77% | 560,643 |
| Aug 1, 2025 | 166.00 | 167.56 | 163.50 | 164.04 | 164.04 | -3.48% | 690,100 |
| Jul 31, 2025 | 158.58 | 170.16 | 157.67 | 169.96 | 169.96 | 6.48% | 847,500 |
| Jul 30, 2025 | 161.46 | 162.35 | 158.79 | 159.61 | 159.61 | -1.03% | 532,948 |
| Jul 29, 2025 | 163.55 | 163.55 | 160.55 | 161.27 | 161.27 | -0.74% | 317,600 |
| Jul 28, 2025 | 160.05 | 162.94 | 160.05 | 162.47 | 162.47 | 0.60% | 358,004 |
| Jul 25, 2025 | 159.76 | 161.52 | 158.88 | 161.50 | 161.50 | 1.59% | 221,537 |
| Jul 24, 2025 | 159.24 | 160.34 | 158.07 | 158.97 | 158.97 | -0.64% | 341,800 |
| Jul 23, 2025 | 159.54 | 160.49 | 158.43 | 159.99 | 159.99 | 0.93% | 352,600 |
| Jul 22, 2025 | 156.62 | 158.98 | 155.58 | 158.52 | 158.52 | 1.25% | 267,100 |
| Jul 21, 2025 | 160.36 | 160.66 | 156.53 | 156.57 | 156.57 | -1.63% | 500,200 |
| Jul 18, 2025 | 159.53 | 159.95 | 158.08 | 159.17 | 159.17 | -0.02% | 236,044 |