ITT Inc. (ITT)
NYSE: ITT
· Real-Time Price · USD
171.77
3.25 (1.93%)
At close: Sep 04, 2025, 3:59 PM
171.90
0.08%
After-hours: Sep 04, 2025, 06:16 PM EDT
ITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 168.94 | 169.36 | 167.28 | 168.52 | 168.52 | -0.37% | 184,867 |
| 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 |
| Aug 28, 2025 | 174.73 | 174.73 | 172.37 | 172.63 | 172.27 | -0.48% | 183,600 |
| Aug 27, 2025 | 171.55 | 174.20 | 170.80 | 173.47 | 173.11 | 0.68% | 289,200 |
| Aug 26, 2025 | 169.91 | 173.05 | 169.82 | 172.30 | 171.94 | 1.50% | 408,144 |
| Aug 25, 2025 | 170.71 | 171.43 | 169.50 | 169.75 | 169.40 | -0.66% | 190,900 |
| Aug 22, 2025 | 166.51 | 171.70 | 165.82 | 170.88 | 170.53 | 3.63% | 381,500 |
| Aug 21, 2025 | 165.08 | 166.32 | 164.00 | 164.90 | 164.56 | -0.49% | 402,417 |
| Aug 20, 2025 | 167.61 | 167.61 | 164.59 | 165.71 | 165.37 | -1.16% | 326,100 |
| Aug 19, 2025 | 166.57 | 168.46 | 166.53 | 167.65 | 167.30 | 0.71% | 181,000 |
| Aug 18, 2025 | 165.17 | 166.71 | 165.06 | 166.47 | 166.13 | 0.65% | 281,555 |
| Aug 15, 2025 | 167.56 | 167.76 | 164.50 | 165.40 | 165.06 | -1.24% | 277,400 |
| Aug 14, 2025 | 168.95 | 169.00 | 166.95 | 167.48 | 167.13 | -1.93% | 298,700 |
| Aug 13, 2025 | 170.63 | 171.57 | 168.65 | 170.78 | 170.43 | 0.46% | 433,900 |
| Aug 12, 2025 | 166.56 | 170.33 | 165.93 | 169.99 | 169.64 | 2.60% | 306,300 |
| Aug 11, 2025 | 166.04 | 166.40 | 165.27 | 165.68 | 165.34 | 0.01% | 246,700 |
| Aug 8, 2025 | 165.67 | 166.88 | 164.57 | 165.67 | 165.33 | 0.40% | 295,942 |
| Aug 7, 2025 | 166.51 | 168.42 | 164.00 | 165.01 | 164.67 | -0.15% | 316,428 |
| Aug 6, 2025 | 166.53 | 166.53 | 163.30 | 165.26 | 164.92 | -0.55% | 332,900 |