-
5 DAY PERFORMANCE
+7.97% -
1 MONTH PERFORMANCE
+1.85% -
3 MONTH PERFORMANCE
+19.05% -
6 MONTH PERFORMANCE
+12.70% -
YEAR-TO-DATE PERFORMANCE
+27.16% -
1 YEAR PERFORMANCE
+51.19%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $151.66 | $151.86 (0.13%) | $153.26 | $150.80 | 280,342 | $12.39 B |
| 11/06/2024 | $153.84 | $152.24 (-1.04%) | $154.35 | $149.20 | 654,200 | $12.42 B |
| 11/05/2024 | $141.17 | $144.98 (2.7%) | $145.03 | $141.17 | 345,700 | $11.83 B |
| 11/04/2024 | $139.94 | $141.26 (0.94%) | $142.18 | $139.94 | 304,430 | $11.53 B |
| 11/01/2024 | $140.52 | $140.53 (0.01%) | $142.73 | $140.25 | 455,700 | $11.47 B |
| 10/31/2024 | $143.55 | $140.12 (-2.39%) | $145.03 | $140.05 | 647,300 | $11.48 B |
| 10/30/2024 | $144.42 | $144.83 (0.28%) | $146.50 | $144.00 | 659,315 | $11.86 B |
| 10/29/2024 | $145.89 | $146.06 (0.12%) | $148.93 | $142.76 | 1.04 M | $11.96 B |
| 10/28/2024 | $145.09 | $144.54 (-0.38%) | $145.48 | $144.09 | 906,747 | $11.84 B |
| 10/25/2024 | $144.41 | $143.78 (-0.44%) | $145.18 | $142.98 | 254,400 | $11.78 B |
| 10/24/2024 | $144.83 | $143.39 (-0.99%) | $144.87 | $141.65 | 218,316 | $11.76 B |
| 10/23/2024 | $145.10 | $144.50 (-0.41%) | $145.57 | $143.32 | 285,519 | $11.85 B |
| 10/22/2024 | $146.42 | $145.38 (-0.71%) | $147.04 | $145.20 | 286,600 | $11.92 B |
| 10/21/2024 | $149.00 | $147.64 (-0.91%) | $149.09 | $147.10 | 339,615 | $12.11 B |
| 10/18/2024 | $150.60 | $149.28 (-0.88%) | $151.86 | $148.97 | 434,137 | $12.24 B |
| 10/17/2024 | $151.24 | $149.88 (-0.9%) | $151.59 | $149.29 | 479,602 | $12.29 B |
| 10/16/2024 | $152.69 | $150.30 (-1.57%) | $153.15 | $150.20 | 407,700 | $12.32 B |
| 10/15/2024 | $153.83 | $151.25 (-1.68%) | $153.99 | $151.21 | 468,600 | $12.40 B |
| 10/14/2024 | $152.97 | $153.49 (0.34%) | $153.76 | $151.30 | 318,261 | $12.59 B |
| 10/11/2024 | $149.59 | $152.08 (1.66%) | $153.02 | $149.10 | 217,200 | $12.47 B |
| 10/10/2024 | $150.17 | $148.97 (-0.8%) | $151.39 | $148.51 | 346,500 | $12.22 B |
| 10/09/2024 | $149.02 | $151.94 (1.96%) | $151.98 | $148.12 | 317,800 | $12.46 B |
| 10/08/2024 | $149.59 | $148.08 (-1.01%) | $149.59 | $147.59 | 259,600 | $12.14 B |
| 10/07/2024 | $148.01 | $148.97 (0.65%) | $149.59 | $147.19 | 219,710 | $12.22 B |
| 10/04/2024 | $149.18 | $148.21 (-0.65%) | $149.18 | $146.51 | 195,400 | $12.15 B |
| 10/03/2024 | $147.50 | $146.54 (-0.65%) | $147.91 | $145.42 | 471,821 | $12.02 B |
| 10/02/2024 | $147.86 | $148.10 (0.16%) | $149.33 | $147.00 | 379,943 | $12.14 B |
| 10/01/2024 | $149.65 | $147.86 (-1.2%) | $149.70 | $146.32 | 421,207 | $12.12 B |
| 09/30/2024 | $149.26 | $149.51 (0.17%) | $150.04 | $148.08 | 373,900 | $12.26 B |
| 09/27/2024 | $151.00 | $150.00 (-0.66%) | $152.21 | $149.20 | 327,414 | $12.30 B |
| 09/26/2024 | $149.96 | $150.55 (0.39%) | $151.52 | $149.31 | 323,142 | $12.35 B |
| 09/25/2024 | $149.23 | $147.90 (-0.89%) | $149.65 | $147.28 | 332,446 | $12.13 B |
| 09/24/2024 | $146.91 | $147.70 (0.54%) | $148.15 | $145.83 | 310,934 | $12.11 B |
| 09/23/2024 | $145.17 | $145.88 (0.49%) | $146.63 | $144.69 | 322,717 | $11.96 B |
| 09/20/2024 | $146.41 | $144.51 (-1.3%) | $146.41 | $143.00 | 1.05 M | $11.85 B |
| 09/19/2024 | $142.58 | $146.75 (2.92%) | $146.96 | $140.88 | 491,500 | $12.03 B |
| 09/18/2024 | $139.67 | $138.69 (-0.7%) | $142.15 | $138.59 | 324,700 | $11.37 B |
| 09/17/2024 | $136.65 | $139.14 (1.82%) | $139.43 | $135.79 | 482,320 | $11.41 B |
| 09/16/2024 | $136.07 | $135.75 (-0.24%) | $136.88 | $134.57 | 471,440 | $11.13 B |
| 09/13/2024 | $134.62 | $135.35 (0.54%) | $136.93 | $134.23 | 365,500 | $11.10 B |
| 09/12/2024 | $132.27 | $133.49 (0.92%) | $133.92 | $130.62 | 208,600 | $10.95 B |
| 09/11/2024 | $130.86 | $131.77 (0.7%) | $131.89 | $127.60 | 170,700 | $10.81 B |
| 09/10/2024 | $131.35 | $131.12 (-0.18%) | $131.89 | $129.97 | 290,611 | $10.75 B |
| 09/09/2024 | $129.75 | $130.95 (0.92%) | $131.59 | $128.97 | 285,400 | $10.74 B |
| 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 |