5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
+14.33%
6 MONTH PERFORMANCE
+23.41%
YEAR-TO-DATE PERFORMANCE
+17.86%
1 YEAR PERFORMANCE
+38.28%
ITT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $204.09 | $204.32 (0.11%) | $206.01 | $202.86 | 691.09 K | $16.30 B |
| 02/18/2026 | $204.09 | $204.94 (0.42%) | $206.83 | $203.66 | 753.90 K | $16.35 B |
| 02/17/2026 | $202.00 | $204.69 (1.33%) | $206.01 | $199.94 | 890.40 K | $16.33 B |
| 02/13/2026 | $199.67 | $203.11 (1.72%) | $205.18 | $199.67 | 1.45 M | $16.21 B |
| 02/12/2026 | $203.81 | $199.11 (-2.31%) | $206.57 | $196.28 | 754.10 K | $15.89 B |
| 02/11/2026 | $202.52 | $201.78 (-0.37%) | $206.47 | $199.31 | 1.06 M | $16.10 B |
| 02/10/2026 | $200.88 | $200.46 (-0.21%) | $202.38 | $198.16 | 1.45 M | $16.00 B |
| 02/09/2026 | $207.01 | $200.88 (-2.96%) | $207.98 | $199.52 | 1.56 M | $16.03 B |
| 02/06/2026 | $201.55 | $206.87 (2.64%) | $207.86 | $200.40 | 1.40 M | $16.51 B |
| 02/05/2026 | $200.30 | $202.05 (0.87%) | $205.71 | $190.95 | 2.81 M | $16.12 B |
| 02/04/2026 | $185.92 | $185.15 (-0.41%) | $190.15 | $184.60 | 1.44 M | $14.77 B |
| 02/03/2026 | $185.48 | $185.94 (0.25%) | $188.84 | $183.29 | 976.03 K | $14.84 B |
| 02/02/2026 | $181.45 | $185.89 (2.45%) | $186.44 | $181.32 | 872.70 K | $14.83 B |
| 01/30/2026 | $182.62 | $182.30 (-0.18%) | $185.07 | $181.18 | 810.70 K | $14.22 B |
| 01/29/2026 | $182.84 | $184.73 (1.03%) | $184.75 | $180.70 | 620.40 K | $14.41 B |
| 01/28/2026 | $182.47 | $180.75 (-0.94%) | $182.95 | $178.08 | 1.15 M | $14.10 B |
| 01/27/2026 | $184.46 | $182.96 (-0.81%) | $185.29 | $182.78 | 412.34 K | $14.27 B |
| 01/26/2026 | $183.75 | $184.01 (0.14%) | $185.82 | $183.24 | 653.61 K | $14.35 B |
| 01/23/2026 | $183.58 | $183.15 (-0.23%) | $184.38 | $181.17 | 483.23 K | $14.29 B |
| 01/22/2026 | $187.17 | $184.23 (-1.57%) | $187.65 | $183.75 | 874.34 K | $14.37 B |
| 01/21/2026 | $181.56 | $185.60 (2.23%) | $186.94 | $180.85 | 784.30 K | $14.48 B |
| 01/20/2026 | $180.48 | $179.77 (-0.39%) | $182.78 | $178.49 | 609.73 K | $14.02 B |
| 01/16/2026 | $183.23 | $183.65 (0.23%) | $184.48 | $181.91 | 674.70 K | $14.32 B |
| 01/15/2026 | $183.14 | $183.08 (-0.03%) | $185.00 | $182.52 | 769.51 K | $14.28 B |
| 01/14/2026 | $184.54 | $180.97 (-1.93%) | $184.54 | $180.29 | 569.10 K | $14.12 B |
| 01/13/2026 | $182.92 | $184.25 (0.73%) | $184.37 | $181.31 | 476.74 K | $14.37 B |
| 01/12/2026 | $180.94 | $182.70 (0.97%) | $183.30 | $180.94 | 469.75 K | $14.25 B |
| 01/09/2026 | $181.12 | $182.05 (0.51%) | $183.60 | $180.81 | 503.80 K | $14.20 B |
| 01/08/2026 | $176.58 | $180.20 (2.05%) | $180.74 | $176.13 | 771.00 K | $14.06 B |
| 01/07/2026 | $180.03 | $177.90 (-1.18%) | $180.79 | $175.58 | 660.90 K | $13.88 B |
| 01/06/2026 | $178.68 | $179.98 (0.73%) | $180.38 | $172.98 | 2.12 M | $14.04 B |
| 01/05/2026 | $175.25 | $179.40 (2.37%) | $180.40 | $174.83 | 898.51 K | $13.99 B |
| 01/02/2026 | $174.91 | $174.21 (-0.4%) | $175.10 | $172.72 | 1.09 M | $13.59 B |
| 12/31/2025 | $177.12 | $173.51 (-2.04%) | $177.12 | $172.90 | 900.85 K | $13.53 B |
| 12/30/2025 | $177.24 | $176.68 (-0.32%) | $177.46 | $175.93 | 735.40 K | $13.78 B |
| 12/29/2025 | $177.74 | $177.43 (-0.17%) | $178.49 | $177.32 | 2.00 M | $13.84 B |
| 12/26/2025 | $177.77 | $177.89 (0.07%) | $178.51 | $177.23 | 332.50 K | $13.88 B |
| 12/24/2025 | $177.80 | $177.73 (-0.04%) | $179.08 | $177.13 | 321.40 K | $13.86 B |
| 12/23/2025 | $177.47 | $177.47 (0%) | $177.80 | $175.12 | 561.80 K | $13.84 B |
| 12/22/2025 | $177.00 | $177.33 (0.19%) | $178.03 | $175.68 | 1.01 M | $13.83 B |
| 12/19/2025 | $173.38 | $176.50 (1.8%) | $176.62 | $172.81 | 1.47 M | $13.77 B |
| 12/18/2025 | $173.85 | $173.64 (-0.12%) | $175.17 | $171.68 | 579.70 K | $13.54 B |
| 12/17/2025 | $174.47 | $172.08 (-1.37%) | $176.52 | $171.64 | 737.10 K | $13.42 B |
| 12/16/2025 | $174.22 | $175.05 (0.48%) | $176.29 | $172.99 | 971.63 K | $13.65 B |
| 12/15/2025 | $175.94 | $174.05 (-1.07%) | $176.39 | $173.12 | 661.10 K | $13.58 B |
| 12/12/2025 | $174.90 | $173.82 (-0.62%) | $176.49 | $170.45 | 1.33 M | $13.56 B |
| 12/11/2025 | $171.60 | $174.89 (1.92%) | $176.06 | $170.50 | 1.65 M | $13.64 B |
| 12/10/2025 | $172.54 | $171.87 (-0.39%) | $172.88 | $169.94 | 1.85 M | $13.41 B |
| 12/09/2025 | $167.00 | $170.50 (2.1%) | $172.34 | $166.96 | 5.51 M | $13.30 B |
| 12/08/2025 | $178.00 | $169.49 (-4.78%) | $178.00 | $168.66 | 1.86 M | $13.22 B |
| 12/05/2025 | $180.00 | $180.99 (0.55%) | $181.93 | $173.37 | 890.11 K | $14.12 B |
| 12/04/2025 | $180.41 | $183.39 (1.65%) | $183.44 | $180.06 | 800.10 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 |
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.
