ITT Inc. (ITT)
126.91
1.36 (1.08%)
At close: Apr 14, 2025, 3:59 PM
124.49
-1.90%
After-hours: Apr 14, 2025, 08:00 PM EDT
ITT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 121.98 | 121.98 | 126.48 | 126.48 | 120.81 | 120.81 | 125.55 | 125.55 | 2.67% | 928,244 |
| Apr 10, 2025 | 121.46 | 121.46 | 125.14 | 125.14 | 119.22 | 119.22 | 122.29 | 122.29 | -2.47% | 1,360,642 |
| Apr 9, 2025 | 111.40 | 111.40 | 125.75 | 125.75 | 111.02 | 111.02 | 125.39 | 125.39 | 11.29% | 765,733 |
| Apr 8, 2025 | 117.20 | 117.20 | 119.95 | 119.95 | 110.75 | 110.75 | 112.67 | 112.67 | -0.96% | 651,211 |
| Apr 7, 2025 | 108.96 | 108.96 | 116.82 | 116.82 | 105.64 | 105.64 | 113.76 | 113.76 | 0.89% | 1,355,356 |
| Apr 4, 2025 | 114.77 | 114.77 | 116.23 | 116.23 | 109.49 | 109.49 | 112.76 | 112.76 | -5.69% | 1,313,924 |
| Apr 3, 2025 | 127.29 | 127.29 | 127.50 | 127.50 | 118.84 | 118.84 | 119.56 | 119.56 | -10.40% | 909,577 |
| Apr 2, 2025 | 128.48 | 128.48 | 133.76 | 133.76 | 128.03 | 128.03 | 133.44 | 133.44 | 1.75% | 711,194 |
| Apr 1, 2025 | 128.30 | 128.30 | 131.53 | 131.53 | 127.81 | 127.81 | 131.15 | 131.15 | 1.54% | 758,700 |
| Mar 31, 2025 | 126.43 | 126.43 | 129.79 | 129.79 | 125.36 | 125.36 | 129.16 | 129.16 | 0.35% | 982,203 |
| Mar 28, 2025 | 133.62 | 133.62 | 134.03 | 134.03 | 128.27 | 128.27 | 128.71 | 128.71 | -3.99% | 690,724 |
| Mar 27, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 133.44 | 133.44 | 134.06 | 134.06 | -2.86% | 668,317 |
| Mar 26, 2025 | 139.42 | 139.42 | 140.10 | 140.10 | 137.29 | 137.29 | 138.01 | 138.01 | -1.05% | 228,500 |
| Mar 25, 2025 | 140.45 | 140.45 | 142.11 | 142.11 | 138.51 | 138.51 | 139.47 | 139.47 | -0.29% | 334,800 |
| Mar 24, 2025 | 137.97 | 137.97 | 140.00 | 140.00 | 137.08 | 137.08 | 139.87 | 139.87 | 3.57% | 296,600 |
| Mar 21, 2025 | 133.39 | 133.39 | 135.11 | 135.11 | 132.20 | 132.20 | 135.05 | 135.05 | -0.05% | 1,220,039 |
| Mar 20, 2025 | 135.11 | 135.11 | 136.81 | 136.81 | 134.57 | 134.57 | 135.12 | 135.12 | -1.25% | 283,420 |
| Mar 19, 2025 | 134.66 | 134.66 | 137.37 | 137.37 | 134.36 | 134.36 | 136.83 | 136.83 | 1.81% | 306,436 |
| Mar 18, 2025 | 136.43 | 136.43 | 136.66 | 136.66 | 133.77 | 133.77 | 134.40 | 134.40 | -1.83% | 453,533 |
| Mar 17, 2025 | 134.35 | 134.35 | 136.94 | 136.94 | 133.54 | 133.54 | 136.91 | 136.91 | 1.47% | 639,700 |
| Mar 14, 2025 | 132.49 | 132.49 | 135.23 | 135.23 | 131.36 | 131.36 | 134.92 | 134.92 | 3.84% | 379,100 |
| Mar 13, 2025 | 131.79 | 131.79 | 132.51 | 132.51 | 129.07 | 129.07 | 129.93 | 129.93 | -1.84% | 916,600 |
| Mar 12, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 131.60 | 131.60 | 132.36 | 132.36 | -1.13% | 437,000 |
| Mar 11, 2025 | 134.96 | 134.96 | 136.71 | 136.71 | 133.47 | 133.47 | 133.87 | 133.87 | -0.75% | 716,700 |
| Mar 10, 2025 | 135.62 | 135.62 | 136.42 | 136.42 | 133.28 | 133.28 | 134.88 | 134.88 | -2.75% | 682,900 |
| Mar 7, 2025 | 135.98 | 135.98 | 139.27 | 139.27 | 134.26 | 134.26 | 138.69 | 138.69 | 0.87% | 541,546 |
| Mar 6, 2025 | 136.23 | 136.23 | 138.58 | 138.58 | 135.15 | 135.15 | 137.50 | 137.50 | -1.09% | 442,144 |
| Mar 5, 2025 | 135.13 | 134.79 | 139.08 | 138.73 | 134.05 | 133.71 | 139.01 | 138.66 | 3.55% | 820,628 |
| Mar 4, 2025 | 135.27 | 134.93 | 136.33 | 135.98 | 131.65 | 131.32 | 134.24 | 133.90 | -2.31% | 625,100 |
| Mar 3, 2025 | 142.22 | 141.86 | 142.65 | 142.29 | 136.20 | 135.85 | 137.41 | 137.06 | -2.71% | 647,700 |
| Feb 28, 2025 | 141.10 | 140.74 | 141.40 | 141.04 | 138.52 | 138.17 | 141.24 | 140.88 | 0.42% | 639,016 |
| Feb 27, 2025 | 142.37 | 142.01 | 143.42 | 143.05 | 140.41 | 140.05 | 140.65 | 140.29 | -1.38% | 266,700 |
| Feb 26, 2025 | 142.50 | 142.14 | 145.29 | 144.92 | 141.85 | 141.49 | 142.62 | 142.26 | 1.14% | 413,500 |
| Feb 25, 2025 | 141.02 | 140.66 | 142.57 | 142.21 | 139.00 | 138.65 | 141.01 | 140.65 | 0.20% | 614,600 |
| Feb 24, 2025 | 141.95 | 141.59 | 143.48 | 143.11 | 140.52 | 140.16 | 140.73 | 140.37 | -0.85% | 603,618 |
| Feb 21, 2025 | 149.00 | 148.62 | 149.00 | 148.62 | 141.24 | 140.88 | 141.93 | 141.57 | -4.03% | 572,938 |
| Feb 20, 2025 | 149.72 | 149.35 | 149.72 | 149.35 | 145.89 | 145.53 | 147.89 | 147.52 | -1.25% | 456,400 |
| Feb 19, 2025 | 147.46 | 147.09 | 150.17 | 149.79 | 147.00 | 146.63 | 149.76 | 149.38 | 0.16% | 338,100 |
| Feb 18, 2025 | 148.60 | 148.22 | 150.00 | 149.62 | 147.20 | 146.83 | 149.52 | 149.14 | 1.31% | 396,800 |
| Feb 14, 2025 | 148.69 | 148.32 | 149.17 | 148.80 | 146.77 | 146.40 | 147.58 | 147.21 | -0.25% | 332,000 |
| Feb 13, 2025 | 146.93 | 146.56 | 148.02 | 147.65 | 144.66 | 144.30 | 147.95 | 147.58 | 1.83% | 449,824 |
| Feb 12, 2025 | 143.07 | 142.71 | 145.79 | 145.42 | 143.07 | 142.71 | 145.29 | 144.92 | -0.28% | 332,940 |
| Feb 11, 2025 | 146.12 | 145.75 | 147.42 | 147.05 | 145.00 | 144.63 | 145.70 | 145.33 | -1.17% | 289,624 |
| Feb 10, 2025 | 146.94 | 146.57 | 148.84 | 148.47 | 146.24 | 145.87 | 147.42 | 147.05 | 0.93% | 519,500 |
| Feb 7, 2025 | 146.39 | 146.02 | 148.47 | 148.09 | 145.74 | 145.37 | 146.06 | 145.69 | -0.23% | 607,202 |
| Feb 6, 2025 | 147.00 | 146.63 | 147.79 | 147.42 | 141.40 | 141.04 | 146.39 | 146.02 | -2.09% | 872,902 |
| Feb 5, 2025 | 149.28 | 148.90 | 150.56 | 150.18 | 148.07 | 147.69 | 149.52 | 149.14 | 0.47% | 444,538 |
| Feb 4, 2025 | 149.25 | 148.87 | 149.94 | 149.56 | 148.24 | 147.86 | 148.82 | 148.44 | 0.47% | 264,842 |
| Feb 3, 2025 | 146.60 | 146.23 | 149.68 | 149.31 | 144.94 | 144.58 | 148.13 | 147.76 | -1.91% | 503,600 |
| Jan 31, 2025 | 152.49 | 152.11 | 153.51 | 153.12 | 150.17 | 149.79 | 151.02 | 150.64 | -0.57% | 297,343 |