5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-5.91%
3 MONTH PERFORMANCE
-12.73%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
-11.15%
1 YEAR PERFORMANCE
-0.68%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $126.99 | $126.92 (-0.06%) | $129.30 | $126.69 | 767,130 | $10.52 B |
| 04/14/2025 | $127.60 | $127.07 (-0.42%) | $128.93 | $125.75 | 895,112 | $10.36 B |
| 04/11/2025 | $121.98 | $125.55 (2.93%) | $126.48 | $120.81 | 929,329 | $10.23 B |
| 04/10/2025 | $121.46 | $122.29 (0.68%) | $125.14 | $119.22 | 1.36 M | $9.97 B |
| 04/09/2025 | $111.40 | $125.39 (12.56%) | $125.75 | $111.02 | 765,733 | $10.22 B |
| 04/08/2025 | $117.20 | $112.67 (-3.87%) | $119.95 | $110.75 | 651,211 | $9.18 B |
| 04/07/2025 | $108.96 | $113.76 (4.41%) | $116.82 | $105.64 | 1.36 M | $9.27 B |
| 04/04/2025 | $114.77 | $112.76 (-1.75%) | $116.23 | $109.49 | 1.31 M | $9.19 B |
| 04/03/2025 | $127.29 | $119.56 (-6.07%) | $127.50 | $118.84 | 909,577 | $9.74 B |
| 04/02/2025 | $128.48 | $133.44 (3.86%) | $133.76 | $128.03 | 711,194 | $10.88 B |
| 04/01/2025 | $128.30 | $131.15 (2.22%) | $131.53 | $127.81 | 758,700 | $10.69 B |
| 03/31/2025 | $126.43 | $129.16 (2.16%) | $129.79 | $125.36 | 982,203 | $10.53 B |
| 03/28/2025 | $133.62 | $128.71 (-3.67%) | $134.03 | $128.27 | 690,724 | $10.49 B |
| 03/27/2025 | $137.25 | $134.06 (-2.32%) | $137.25 | $133.44 | 668,317 | $10.93 B |
| 03/26/2025 | $139.42 | $138.01 (-1.01%) | $140.10 | $137.29 | 228,500 | $11.25 B |
| 03/25/2025 | $140.45 | $139.47 (-0.7%) | $142.11 | $138.51 | 334,800 | $11.37 B |
| 03/24/2025 | $137.97 | $139.87 (1.38%) | $140.00 | $137.08 | 296,600 | $11.40 B |
| 03/21/2025 | $133.39 | $135.05 (1.24%) | $135.11 | $132.20 | 1.22 M | $11.01 B |
| 03/20/2025 | $135.11 | $135.12 (0.01%) | $136.81 | $134.57 | 283,420 | $11.01 B |
| 03/19/2025 | $134.66 | $136.83 (1.61%) | $137.37 | $134.36 | 306,436 | $11.15 B |
| 03/18/2025 | $136.43 | $134.40 (-1.49%) | $136.66 | $133.77 | 453,533 | $10.95 B |
| 03/17/2025 | $134.35 | $136.91 (1.91%) | $136.94 | $133.54 | 639,700 | $11.16 B |
| 03/14/2025 | $132.49 | $134.92 (1.83%) | $135.23 | $131.36 | 379,100 | $11.00 B |
| 03/13/2025 | $131.79 | $129.93 (-1.41%) | $132.51 | $129.07 | 916,600 | $10.59 B |
| 03/12/2025 | $135.58 | $132.36 (-2.37%) | $135.58 | $131.60 | 437,000 | $10.79 B |
| 03/11/2025 | $134.96 | $133.87 (-0.81%) | $136.71 | $133.47 | 716,700 | $10.91 B |
| 03/10/2025 | $135.62 | $134.88 (-0.55%) | $136.42 | $133.28 | 682,900 | $10.99 B |
| 03/07/2025 | $135.98 | $138.69 (1.99%) | $139.27 | $134.26 | 541,546 | $11.30 B |
| 03/06/2025 | $136.23 | $137.50 (0.93%) | $138.58 | $135.15 | 442,144 | $11.21 B |
| 03/05/2025 | $135.13 | $139.01 (2.87%) | $139.08 | $134.05 | 820,628 | $11.33 B |
| 03/04/2025 | $135.27 | $134.24 (-0.76%) | $136.33 | $131.65 | 625,100 | $10.94 B |
| 03/03/2025 | $142.22 | $137.41 (-3.38%) | $142.65 | $136.20 | 647,700 | $11.20 B |
| 02/28/2025 | $141.10 | $141.24 (0.1%) | $141.40 | $138.52 | 639,016 | $11.51 B |
| 02/27/2025 | $142.37 | $140.65 (-1.21%) | $143.42 | $140.41 | 266,700 | $11.46 B |
| 02/26/2025 | $142.50 | $142.62 (0.08%) | $145.29 | $141.85 | 413,500 | $11.62 B |
| 02/25/2025 | $141.02 | $141.01 (-0.01%) | $142.57 | $139.00 | 614,600 | $11.49 B |
| 02/24/2025 | $141.95 | $140.73 (-0.86%) | $143.48 | $140.52 | 603,618 | $11.47 B |
| 02/21/2025 | $149.00 | $141.93 (-4.74%) | $149.00 | $141.24 | 572,938 | $11.57 B |
| 02/20/2025 | $149.72 | $147.89 (-1.22%) | $149.72 | $145.89 | 456,400 | $12.05 B |
| 02/19/2025 | $147.46 | $149.76 (1.56%) | $150.17 | $147.00 | 338,100 | $12.21 B |
| 02/18/2025 | $148.60 | $149.52 (0.62%) | $150.00 | $147.20 | 396,800 | $12.19 B |
| 02/14/2025 | $148.69 | $147.58 (-0.75%) | $149.17 | $146.77 | 332,000 | $12.03 B |
| 02/13/2025 | $146.93 | $147.95 (0.69%) | $148.02 | $144.66 | 449,824 | $12.06 B |
| 02/12/2025 | $143.07 | $145.29 (1.55%) | $145.79 | $143.07 | 332,940 | $11.84 B |
| 02/11/2025 | $146.12 | $145.70 (-0.29%) | $147.42 | $145.00 | 289,624 | $11.87 B |
| 02/10/2025 | $146.94 | $147.42 (0.33%) | $148.84 | $146.24 | 519,500 | $12.01 B |
| 02/07/2025 | $146.39 | $146.06 (-0.23%) | $148.47 | $145.74 | 607,202 | $11.90 B |
| 02/06/2025 | $147.00 | $146.39 (-0.41%) | $147.79 | $141.40 | 872,902 | $11.93 B |
| 02/05/2025 | $149.28 | $149.52 (0.16%) | $150.56 | $148.07 | 444,538 | $12.19 B |
| 02/04/2025 | $149.25 | $148.82 (-0.29%) | $149.94 | $148.24 | 264,842 | $12.13 B |
| 02/03/2025 | $146.60 | $148.13 (1.04%) | $149.68 | $144.94 | 503,600 | $12.07 B |
| 01/31/2025 | $152.49 | $151.02 (-0.96%) | $153.51 | $150.17 | 297,343 | $12.32 B |
| 01/30/2025 | $149.27 | $151.88 (1.75%) | $152.23 | $149.03 | 283,322 | $12.39 B |
| 01/29/2025 | $146.74 | $147.17 (0.29%) | $147.88 | $145.69 | 274,434 | $12.01 B |
| 01/28/2025 | $146.18 | $146.49 (0.21%) | $146.90 | $144.63 | 388,200 | $11.95 B |
| 01/27/2025 | $148.58 | $146.32 (-1.52%) | $149.92 | $144.82 | 322,400 | $11.94 B |
| 01/24/2025 | $153.46 | $151.33 (-1.39%) | $153.46 | $150.38 | 229,400 | $12.35 B |
| 01/23/2025 | $152.67 | $153.20 (0.35%) | $153.68 | $151.45 | 218,400 | $12.50 B |
| 01/22/2025 | $154.42 | $153.39 (-0.67%) | $154.70 | $151.85 | 226,235 | $12.52 B |
| 01/21/2025 | $152.92 | $153.88 (0.63%) | $154.29 | $152.28 | 287,600 | $12.56 B |
| 01/17/2025 | $150.62 | $151.18 (0.37%) | $153.47 | $150.21 | 456,503 | $12.34 B |
| 01/16/2025 | $146.31 | $149.13 (1.93%) | $149.37 | $145.96 | 329,300 | $12.17 B |
| 01/15/2025 | $146.72 | $145.47 (-0.85%) | $148.24 | $144.95 | 537,302 | $11.87 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.
