5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
+22.40%
YEAR-TO-DATE PERFORMANCE
+28.35%
1 YEAR PERFORMANCE
+17.23%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $180.41 | $183.39 (1.65%) | $183.40 | $180.06 | 798.61 K | $14.30 B |
| 12/03/2025 | $177.56 | $180.59 (1.71%) | $183.39 | $177.48 | 549.00 K | $14.09 B |
| 12/02/2025 | $183.86 | $179.52 (-2.36%) | $185.53 | $177.94 | 855.70 K | $14.00 B |
| 12/01/2025 | $182.80 | $182.25 (-0.3%) | $184.48 | $181.40 | 865.60 K | $14.22 B |
| 11/28/2025 | $184.30 | $184.16 (-0.08%) | $184.68 | $182.26 | 314.20 K | $14.36 B |
| 11/26/2025 | $183.50 | $184.30 (0.44%) | $185.77 | $183.23 | 558.20 K | $14.38 B |
| 11/25/2025 | $182.26 | $183.52 (0.69%) | $184.24 | $180.27 | 590.04 K | $14.31 B |
| 11/24/2025 | $178.32 | $180.86 (1.42%) | $182.48 | $178.32 | 896.60 K | $14.11 B |
| 11/21/2025 | $179.07 | $178.99 (-0.04%) | $181.33 | $176.48 | 1.33 M | $13.96 B |
| 11/20/2025 | $186.26 | $178.87 (-3.97%) | $187.35 | $178.55 | 547.92 K | $13.95 B |
| 11/19/2025 | $182.01 | $182.62 (0.34%) | $185.19 | $180.62 | 641.50 K | $14.24 B |
| 11/18/2025 | $180.94 | $182.01 (0.59%) | $184.89 | $178.75 | 480.50 K | $14.20 B |
| 11/17/2025 | $184.68 | $182.16 (-1.36%) | $185.54 | $181.11 | 423.40 K | $14.21 B |
| 11/14/2025 | $181.48 | $184.68 (1.76%) | $187.23 | $179.63 | 460.31 K | $14.41 B |
| 11/13/2025 | $189.31 | $184.75 (-2.41%) | $192.13 | $184.45 | 370.40 K | $14.41 B |
| 11/12/2025 | $190.42 | $189.77 (-0.34%) | $192.78 | $189.33 | 284.94 K | $14.80 B |
| 11/11/2025 | $190.21 | $190.52 (0.16%) | $191.51 | $189.42 | 243.90 K | $14.86 B |
| 11/10/2025 | $190.42 | $191.05 (0.33%) | $192.73 | $188.64 | 384.30 K | $14.90 B |
| 11/07/2025 | $183.82 | $188.19 (2.38%) | $188.42 | $183.25 | 375.37 K | $14.68 B |
| 11/06/2025 | $189.01 | $185.55 (-1.83%) | $193.83 | $183.95 | 437.20 K | $14.47 B |
| 11/05/2025 | $185.45 | $188.48 (1.63%) | $190.00 | $183.83 | 390.72 K | $14.70 B |
| 11/04/2025 | $183.59 | $185.82 (1.21%) | $186.36 | $180.40 | 356.20 K | $14.49 B |
| 11/03/2025 | $184.92 | $185.54 (0.34%) | $185.93 | $181.96 | 474.07 K | $14.47 B |
| 10/31/2025 | $187.04 | $185.07 (-1.05%) | $188.20 | $184.22 | 561.72 K | $14.44 B |
| 10/30/2025 | $195.48 | $187.06 (-4.31%) | $197.07 | $185.60 | 859.40 K | $14.59 B |
| 10/29/2025 | $177.99 | $195.47 (9.82%) | $195.92 | $177.99 | 1.16 M | $15.25 B |
| 10/28/2025 | $177.36 | $175.89 (-0.83%) | $178.25 | $175.35 | 730.24 K | $13.72 B |
| 10/27/2025 | $178.42 | $176.63 (-1%) | $178.42 | $175.83 | 548.50 K | $13.78 B |
| 10/24/2025 | $177.01 | $176.35 (-0.37%) | $178.10 | $176.17 | 285.90 K | $14.34 B |
| 10/23/2025 | $173.36 | $175.50 (1.23%) | $176.19 | $173.07 | 266.90 K | $14.27 B |
| 10/22/2025 | $174.50 | $172.24 (-1.3%) | $175.13 | $172.05 | 525.82 K | $14.00 B |
| 10/21/2025 | $171.93 | $174.66 (1.59%) | $176.28 | $171.93 | 390.00 K | $14.20 B |
| 10/20/2025 | $174.71 | $172.49 (-1.27%) | $175.36 | $170.48 | 629.91 K | $14.02 B |
| 10/17/2025 | $169.89 | $172.94 (1.8%) | $173.39 | $169.89 | 420.60 K | $14.06 B |
| 10/16/2025 | $173.56 | $170.97 (-1.49%) | $174.53 | $170.49 | 395.63 K | $13.90 B |
| 10/15/2025 | $174.57 | $172.99 (-0.91%) | $175.54 | $171.13 | 466.00 K | $14.06 B |
| 10/14/2025 | $169.50 | $172.14 (1.56%) | $174.20 | $168.49 | 324.60 K | $13.99 B |
| 10/13/2025 | $173.79 | $171.50 (-1.32%) | $174.20 | $171.48 | 332.80 K | $13.94 B |
| 10/10/2025 | $173.82 | $170.91 (-1.67%) | $176.07 | $170.44 | 504.20 K | $13.89 B |
| 10/09/2025 | $180.08 | $173.01 (-3.93%) | $180.08 | $172.52 | 445.35 K | $14.07 B |
| 10/08/2025 | $179.46 | $179.65 (0.11%) | $180.76 | $178.38 | 280.32 K | $14.61 B |
| 10/07/2025 | $181.28 | $178.74 (-1.4%) | $182.01 | $177.42 | 334.40 K | $14.53 B |
| 10/06/2025 | $182.29 | $180.87 (-0.78%) | $182.74 | $179.71 | 256.55 K | $14.70 B |
| 10/03/2025 | $181.55 | $181.16 (-0.21%) | $183.04 | $180.85 | 239.42 K | $14.73 B |
| 10/02/2025 | $181.00 | $181.55 (0.3%) | $182.64 | $179.30 | 455.61 K | $14.76 B |
| 10/01/2025 | $178.00 | $180.60 (1.46%) | $180.99 | $177.35 | 404.40 K | $14.68 B |
| 09/30/2025 | $176.67 | $178.76 (1.18%) | $179.23 | $176.67 | 284.62 K | $14.53 B |
| 09/29/2025 | $178.36 | $176.86 (-0.84%) | $178.46 | $176.43 | 305.70 K | $14.38 B |
| 09/26/2025 | $176.10 | $176.82 (0.41%) | $178.36 | $176.06 | 358.00 K | $14.38 B |
| 09/25/2025 | $174.30 | $175.20 (0.52%) | $176.24 | $173.25 | 393.80 K | $14.24 B |
| 09/24/2025 | $177.80 | $176.01 (-1.01%) | $178.25 | $175.32 | 507.10 K | $14.31 B |
| 09/23/2025 | $181.62 | $177.37 (-2.34%) | $183.05 | $176.58 | 566.04 K | $14.42 B |
| 09/22/2025 | $180.95 | $181.40 (0.25%) | $182.72 | $180.48 | 394.30 K | $14.75 B |
| 09/19/2025 | $182.63 | $181.02 (-0.88%) | $185.57 | $180.38 | 1.24 M | $14.72 B |
| 09/18/2025 | $180.29 | $182.88 (1.44%) | $183.66 | $179.05 | 296.04 K | $14.87 B |
| 09/17/2025 | $182.38 | $179.46 (-1.6%) | $183.33 | $178.64 | 567.06 K | $14.59 B |
| 09/16/2025 | $181.01 | $181.84 (0.46%) | $182.51 | $179.55 | 474.07 K | $14.78 B |
| 09/15/2025 | $178.36 | $180.07 (0.96%) | $180.59 | $177.27 | 455.30 K | $14.64 B |
| 09/12/2025 | $178.46 | $177.49 (-0.54%) | $178.46 | $176.36 | 517.92 K | $14.43 B |
| 09/11/2025 | $174.43 | $178.47 (2.32%) | $178.69 | $173.50 | 668.10 K | $14.51 B |
| 09/10/2025 | $172.47 | $174.05 (0.92%) | $175.22 | $172.45 | 424.40 K | $14.15 B |
| 09/09/2025 | $172.52 | $171.93 (-0.34%) | $172.52 | $169.70 | 195.62 K | $13.98 B |
| 09/08/2025 | $170.97 | $173.07 (1.23%) | $173.50 | $168.55 | 336.20 K | $14.07 B |
| 09/05/2025 | $172.96 | $170.88 (-1.2%) | $173.17 | $169.42 | 254.20 K | $13.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
