-
5 DAY PERFORMANCE
-7.37% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
+0.55% -
6 MONTH PERFORMANCE
+0.82% -
YEAR-TO-DATE PERFORMANCE
+8.08% -
1 YEAR PERFORMANCE
+28.65%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $130.80 | $129.05 (-1.34%) | $132.15 | $128.69 | 222,422 | $10.58 B |
| 09/05/2024 | $131.99 | $130.83 (-0.88%) | $132.91 | $130.55 | 186,400 | $10.73 B |
| 09/04/2024 | $132.37 | $132.69 (0.24%) | $133.83 | $131.51 | 243,522 | $10.88 B |
| 09/03/2024 | $137.38 | $132.75 (-3.37%) | $138.82 | $132.05 | 326,613 | $10.89 B |
| 08/30/2024 | $138.40 | $139.22 (0.59%) | $139.52 | $137.03 | 289,913 | $11.42 B |
| 08/29/2024 | $137.86 | $137.50 (-0.26%) | $139.85 | $136.87 | 216,935 | $11.28 B |
| 08/28/2024 | $136.94 | $136.51 (-0.31%) | $137.50 | $135.87 | 156,400 | $11.19 B |
| 08/27/2024 | $136.67 | $136.87 (0.15%) | $137.85 | $136.10 | 220,700 | $11.22 B |
| 08/26/2024 | $139.30 | $137.75 (-1.11%) | $139.97 | $137.48 | 175,510 | $11.30 B |
| 08/23/2024 | $135.66 | $138.39 (2.01%) | $138.66 | $135.19 | 224,517 | $11.35 B |
| 08/22/2024 | $135.88 | $134.92 (-0.71%) | $136.57 | $134.31 | 158,711 | $11.06 B |
| 08/21/2024 | $133.62 | $135.38 (1.32%) | $135.48 | $133.12 | 230,326 | $11.10 B |
| 08/20/2024 | $134.96 | $133.39 (-1.16%) | $135.46 | $132.98 | 208,928 | $10.94 B |
| 08/19/2024 | $135.19 | $134.96 (-0.17%) | $135.34 | $133.78 | 264,744 | $11.07 B |
| 08/16/2024 | $136.17 | $135.04 (-0.83%) | $137.16 | $134.78 | 342,921 | $11.07 B |
| 08/15/2024 | $137.15 | $136.35 (-0.58%) | $138.09 | $135.59 | 302,200 | $11.18 B |
| 08/14/2024 | $133.89 | $134.11 (0.16%) | $135.34 | $132.95 | 354,300 | $11.00 B |
| 08/13/2024 | $132.75 | $133.86 (0.84%) | $134.57 | $131.11 | 335,500 | $10.98 B |
| 08/12/2024 | $133.87 | $131.57 (-1.72%) | $133.87 | $131.42 | 370,000 | $10.79 B |
| 08/09/2024 | $133.07 | $133.88 (0.61%) | $134.83 | $132.29 | 444,300 | $10.98 B |
| 08/08/2024 | $129.81 | $132.86 (2.35%) | $132.99 | $129.59 | 546,500 | $10.89 B |
| 08/07/2024 | $130.85 | $127.45 (-2.6%) | $132.41 | $126.95 | 712,934 | $10.45 B |
| 08/06/2024 | $125.69 | $128.96 (2.6%) | $129.63 | $124.49 | 662,619 | $10.57 B |
| 08/05/2024 | $122.54 | $125.05 (2.05%) | $126.59 | $121.01 | 685,000 | $10.25 B |
| 08/02/2024 | $134.08 | $129.73 (-3.24%) | $134.18 | $129.10 | 568,954 | $10.64 B |
| 08/01/2024 | $142.00 | $139.22 (-1.96%) | $149.65 | $137.60 | 716,500 | $11.42 B |
| 07/31/2024 | $142.79 | $141.46 (-0.93%) | $144.44 | $140.71 | 822,044 | $11.60 B |
| 07/30/2024 | $141.82 | $140.82 (-0.71%) | $143.36 | $139.52 | 353,411 | $11.55 B |
| 07/29/2024 | $140.80 | $140.85 (0.04%) | $141.81 | $140.06 | 239,335 | $11.55 B |
| 07/26/2024 | $140.27 | $140.69 (0.3%) | $141.95 | $139.14 | 392,303 | $11.56 B |
| 07/25/2024 | $136.91 | $138.75 (1.34%) | $141.71 | $136.36 | 528,523 | $11.41 B |
| 07/24/2024 | $140.48 | $136.83 (-2.6%) | $141.33 | $136.68 | 353,511 | $11.25 B |
| 07/23/2024 | $140.48 | $141.77 (0.92%) | $142.71 | $140.43 | 293,840 | $11.65 B |
| 07/22/2024 | $138.13 | $140.53 (1.74%) | $140.94 | $137.42 | 428,510 | $11.55 B |
| 07/19/2024 | $138.81 | $137.20 (-1.16%) | $138.92 | $136.62 | 315,509 | $11.28 B |
| 07/18/2024 | $140.27 | $138.35 (-1.37%) | $141.82 | $137.92 | 407,300 | $11.37 B |
| 07/17/2024 | $141.33 | $141.07 (-0.18%) | $142.71 | $140.75 | 617,249 | $11.60 B |
| 07/16/2024 | $138.22 | $142.72 (3.26%) | $144.03 | $138.16 | 639,412 | $11.73 B |
| 07/15/2024 | $136.04 | $137.24 (0.88%) | $137.50 | $135.42 | 332,000 | $11.28 B |
| 07/12/2024 | $133.42 | $134.96 (1.15%) | $136.17 | $133.04 | 368,908 | $11.09 B |
| 07/11/2024 | $130.41 | $132.25 (1.41%) | $132.97 | $130.41 | 326,148 | $10.87 B |
| 07/10/2024 | $126.28 | $129.10 (2.23%) | $129.51 | $126.28 | 253,800 | $10.61 B |
| 07/09/2024 | $126.96 | $125.97 (-0.78%) | $127.78 | $125.94 | 272,515 | $10.35 B |
| 07/08/2024 | $127.68 | $126.89 (-0.62%) | $128.36 | $126.81 | 232,300 | $10.43 B |
| 07/05/2024 | $128.19 | $126.94 (-0.98%) | $128.19 | $125.67 | 236,328 | $10.43 B |
| 07/03/2024 | $126.87 | $127.80 (0.73%) | $128.27 | $126.87 | 134,139 | $10.51 B |
| 07/02/2024 | $126.04 | $126.81 (0.61%) | $127.12 | $125.18 | 316,100 | $10.42 B |
| 07/01/2024 | $130.52 | $126.10 (-3.39%) | $130.74 | $125.14 | 782,700 | $10.37 B |
| 06/28/2024 | $127.73 | $129.18 (1.14%) | $129.84 | $127.73 | 603,800 | $10.62 B |
| 06/27/2024 | $127.69 | $127.55 (-0.11%) | $128.29 | $126.79 | 263,345 | $10.48 B |
| 06/26/2024 | $127.72 | $127.45 (-0.21%) | $128.48 | $126.39 | 431,842 | $10.48 B |
| 06/25/2024 | $130.07 | $128.57 (-1.15%) | $130.31 | $128.00 | 232,700 | $10.57 B |
| 06/24/2024 | $130.54 | $130.78 (0.18%) | $132.05 | $129.95 | 269,727 | $10.75 B |
| 06/21/2024 | $130.11 | $129.95 (-0.12%) | $130.14 | $127.05 | 616,411 | $10.68 B |
| 06/20/2024 | $130.95 | $129.92 (-0.79%) | $131.66 | $129.37 | 233,222 | $10.68 B |
| 06/18/2024 | $128.42 | $130.95 (1.97%) | $131.00 | $127.54 | 265,200 | $10.76 B |
| 06/17/2024 | $126.44 | $128.43 (1.57%) | $128.79 | $126.44 | 318,541 | $10.56 B |
| 06/14/2024 | $128.03 | $126.82 (-0.95%) | $129.31 | $125.18 | 557,002 | $10.42 B |
| 06/13/2024 | $129.28 | $129.81 (0.41%) | $129.94 | $127.95 | 203,849 | $10.67 B |
| 06/12/2024 | $129.01 | $130.00 (0.77%) | $131.36 | $128.64 | 294,100 | $10.69 B |
| 06/11/2024 | $126.94 | $127.18 (0.19%) | $127.33 | $125.39 | 435,100 | $10.45 B |
| 06/10/2024 | $127.07 | $127.49 (0.33%) | $128.31 | $126.63 | 541,938 | $10.48 B |
| 06/07/2024 | $128.11 | $128.25 (0.11%) | $130.28 | $128.07 | 415,135 | $10.54 B |