ITT Inc. (ITT)
NYSE: ITT
· Real-Time Price · USD
176.84
1.65 (0.94%)
At close: Sep 26, 2025, 3:59 PM
176.82
-0.01%
After-hours: Sep 26, 2025, 05:52 PM EDT
ITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.10 | 178.36 | 176.06 | 176.82 | 176.82 | 0.92% | 357,985 |
| Sep 25, 2025 | 174.30 | 176.24 | 173.25 | 175.20 | 175.20 | -0.46% | 393,803 |
| Sep 24, 2025 | 177.80 | 178.25 | 175.32 | 176.01 | 176.01 | -0.77% | 507,100 |
| Sep 23, 2025 | 181.62 | 183.05 | 176.58 | 177.37 | 177.37 | -2.22% | 566,042 |
| Sep 22, 2025 | 180.95 | 182.72 | 180.48 | 181.40 | 181.40 | 0.21% | 394,300 |
| Sep 19, 2025 | 182.63 | 185.57 | 180.38 | 181.02 | 181.02 | -1.02% | 1,235,840 |
| Sep 18, 2025 | 180.29 | 183.66 | 179.05 | 182.88 | 182.88 | 1.91% | 296,036 |
| Sep 17, 2025 | 182.38 | 183.33 | 178.64 | 179.46 | 179.46 | -1.31% | 567,055 |
| Sep 16, 2025 | 181.01 | 182.51 | 179.55 | 181.84 | 181.84 | 0.98% | 474,073 |
| Sep 15, 2025 | 178.36 | 180.59 | 177.27 | 180.07 | 180.07 | 1.45% | 455,300 |
| Sep 12, 2025 | 178.46 | 178.46 | 176.36 | 177.49 | 177.49 | -0.55% | 517,920 |
| Sep 11, 2025 | 174.43 | 178.69 | 173.50 | 178.47 | 178.47 | 2.54% | 668,100 |
| Sep 10, 2025 | 172.47 | 175.22 | 172.45 | 174.05 | 174.05 | 1.23% | 424,400 |
| Sep 9, 2025 | 172.52 | 172.52 | 169.70 | 171.93 | 171.93 | -0.66% | 195,620 |
| Sep 8, 2025 | 170.97 | 173.50 | 168.55 | 173.07 | 173.07 | 1.28% | 336,200 |
| Sep 5, 2025 | 172.96 | 173.17 | 169.42 | 170.88 | 170.88 | -0.59% | 254,201 |
| Sep 4, 2025 | 168.74 | 171.93 | 168.19 | 171.90 | 171.90 | 2.01% | 203,705 |
| Sep 3, 2025 | 168.94 | 169.36 | 167.28 | 168.52 | 168.52 | -0.37% | 255,022 |
| Sep 2, 2025 | 168.95 | 169.48 | 167.22 | 169.15 | 169.15 | -0.65% | 286,200 |
| Aug 29, 2025 | 171.96 | 172.72 | 169.38 | 170.25 | 169.90 | -1.38% | 244,846 |