ITT Inc. (ITT)
133.20
-0.67 (-0.50%)
At close: Mar 12, 2025, 2:33 PM
ITT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 134.96 | 136.71 | 133.47 | 133.87 | -1.01 | -0.75% | 716,669 |
| Mar 10, 2025 | 135.62 | 136.42 | 133.28 | 134.88 | -3.81 | -2.75% | 682,900 |
| Mar 7, 2025 | 135.98 | 139.27 | 134.26 | 138.69 | 1.19 | 0.87% | 541,546 |
| Mar 6, 2025 | 136.23 | 138.58 | 135.15 | 137.50 | -1.51 | -1.09% | 442,144 |
| Mar 5, 2025 | 135.13 | 139.08 | 134.05 | 139.01 | 4.77 | 3.55% | 820,628 |
| Mar 4, 2025 | 135.27 | 136.33 | 131.65 | 134.24 | -3.17 | -2.31% | 625,100 |
| Mar 3, 2025 | 142.22 | 142.65 | 136.20 | 137.41 | -3.83 | -2.71% | 647,700 |
| Feb 28, 2025 | 141.10 | 141.40 | 138.52 | 141.24 | 0.59 | 0.42% | 639,016 |
| Feb 27, 2025 | 142.37 | 143.42 | 140.41 | 140.65 | -1.97 | -1.38% | 266,700 |
| Feb 26, 2025 | 142.50 | 145.29 | 141.85 | 142.62 | 1.61 | 1.14% | 413,500 |
| Feb 25, 2025 | 141.02 | 142.57 | 139.00 | 141.01 | 0.28 | 0.20% | 614,600 |
| Feb 24, 2025 | 141.95 | 143.48 | 140.52 | 140.73 | -1.20 | -0.85% | 603,618 |
| Feb 21, 2025 | 149.00 | 149.00 | 141.24 | 141.93 | -5.96 | -4.03% | 572,938 |
| Feb 20, 2025 | 149.72 | 149.72 | 145.89 | 147.89 | -1.87 | -1.25% | 456,400 |
| Feb 19, 2025 | 147.46 | 150.17 | 147.00 | 149.76 | 0.24 | 0.16% | 338,100 |
| Feb 18, 2025 | 148.60 | 150.00 | 147.20 | 149.52 | 1.94 | 1.31% | 396,800 |
| Feb 14, 2025 | 148.69 | 149.17 | 146.77 | 147.58 | -0.37 | -0.25% | 332,000 |
| Feb 13, 2025 | 146.93 | 148.02 | 144.66 | 147.95 | 2.66 | 1.83% | 449,824 |
| Feb 12, 2025 | 143.07 | 145.79 | 143.07 | 145.29 | -0.41 | -0.28% | 332,940 |
| Feb 11, 2025 | 146.12 | 147.42 | 145.00 | 145.70 | -1.72 | -1.17% | 289,624 |
| Feb 10, 2025 | 146.94 | 148.84 | 146.24 | 147.42 | 1.36 | 0.93% | 519,500 |
| Feb 7, 2025 | 146.39 | 148.47 | 145.74 | 146.06 | -0.33 | -0.23% | 607,202 |
| Feb 6, 2025 | 147.00 | 147.79 | 141.40 | 146.39 | -3.13 | -2.09% | 872,902 |
| Feb 5, 2025 | 149.28 | 150.56 | 148.07 | 149.52 | 0.70 | 0.47% | 444,538 |
| Feb 4, 2025 | 149.25 | 149.94 | 148.24 | 148.82 | 0.69 | 0.47% | 264,842 |
| Feb 3, 2025 | 146.60 | 149.68 | 144.94 | 148.13 | -2.89 | -1.91% | 503,600 |
| Jan 31, 2025 | 152.49 | 153.51 | 150.17 | 151.02 | -0.86 | -0.57% | 297,343 |
| Jan 30, 2025 | 149.27 | 152.23 | 149.03 | 151.88 | 4.71 | 3.20% | 283,322 |
| Jan 29, 2025 | 146.74 | 147.88 | 145.69 | 147.17 | 0.68 | 0.46% | 274,434 |
| Jan 28, 2025 | 146.18 | 146.90 | 144.63 | 146.49 | 0.17 | 0.12% | 388,200 |
| Jan 27, 2025 | 148.58 | 149.92 | 144.82 | 146.32 | -5.01 | -3.31% | 322,400 |
| Jan 24, 2025 | 153.46 | 153.46 | 150.38 | 151.33 | -1.87 | -1.22% | 229,400 |
| Jan 23, 2025 | 152.67 | 153.68 | 151.45 | 153.20 | -0.19 | -0.12% | 218,400 |
| Jan 22, 2025 | 154.42 | 154.70 | 151.85 | 153.39 | -0.49 | -0.32% | 226,235 |
| Jan 21, 2025 | 152.92 | 154.29 | 152.28 | 153.88 | 2.70 | 1.79% | 287,600 |
| Jan 17, 2025 | 150.62 | 153.47 | 150.21 | 151.18 | 2.05 | 1.37% | 456,503 |
| Jan 16, 2025 | 146.31 | 149.37 | 145.96 | 149.13 | 3.66 | 2.52% | 329,300 |
| Jan 15, 2025 | 146.72 | 148.24 | 144.95 | 145.47 | 1.92 | 1.34% | 537,302 |
| Jan 14, 2025 | 140.27 | 144.69 | 140.27 | 143.55 | 4.06 | 2.91% | 259,100 |
| Jan 13, 2025 | 138.09 | 139.88 | 138.09 | 139.49 | 0.42 | 0.30% | 521,500 |
| Jan 10, 2025 | 140.27 | 140.31 | 137.30 | 139.07 | -3.87 | -2.71% | 346,512 |
| Jan 8, 2025 | 142.86 | 143.04 | 140.14 | 142.94 | -0.56 | -0.39% | 262,800 |
| Jan 7, 2025 | 143.84 | 145.11 | 142.27 | 143.50 | 0.16 | 0.11% | 647,900 |
| Jan 6, 2025 | 143.29 | 145.49 | 142.67 | 143.34 | 0.55 | 0.39% | 329,900 |
| Jan 3, 2025 | 142.35 | 143.46 | 141.39 | 142.79 | 0.97 | 0.68% | 257,506 |
| Jan 2, 2025 | 143.34 | 144.65 | 141.10 | 141.82 | -1.06 | -0.74% | 243,200 |
| Dec 31, 2024 | 142.82 | 143.49 | 142.15 | 142.88 | 0.88 | 0.62% | 325,212 |
| Dec 30, 2024 | 141.33 | 142.46 | 139.62 | 142.00 | -1.45 | -1.01% | 316,029 |
| Dec 27, 2024 | 143.75 | 145.30 | 142.27 | 143.45 | -1.06 | -0.73% | 171,600 |
| Dec 26, 2024 | 143.45 | 144.93 | 143.29 | 144.51 | 0.21 | 0.15% | 162,138 |