ITT Inc. (ITT) Charts

$149.83

$0.93 (-0.62%)
Last update: 04:00 PM EST
Day's range
$149.48
Day's range
$151.78

5 DAY PERFORMANCE

-0.47%

1 MONTH PERFORMANCE

+5.54%

3 MONTH PERFORMANCE

+8.97%

6 MONTH PERFORMANCE

-3.78%

YEAR-TO-DATE PERFORMANCE

+4.86%

1 YEAR PERFORMANCE

+16.77%

ITT Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $150.71 $149.82 (-0.59%) $151.27 $149.47 330.97 K $12.18 B
06/04/2025 $151.68 $150.76 (-0.61%) $152.01 $150.74 251.60 K $12.26 B
06/03/2025 $149.94 $150.80 (0.57%) $151.51 $149.87 332.61 K $12.26 B
06/02/2025 $150.02 $149.51 (-0.34%) $150.10 $147.63 399.50 K $12.16 B
05/30/2025 $150.27 $150.54 (0.18%) $150.97 $148.69 478.53 K $12.24 B
05/29/2025 $151.65 $151.04 (-0.4%) $152.22 $149.34 306.00 K $12.28 B
05/28/2025 $152.06 $150.91 (-0.76%) $152.32 $150.60 367.70 K $12.27 B
05/27/2025 $148.66 $151.98 (2.23%) $152.15 $147.81 494.05 K $12.36 B
05/23/2025 $145.41 $147.35 (1.33%) $148.03 $145.41 380.93 K $11.98 B
05/22/2025 $148.76 $148.26 (-0.34%) $149.83 $148.11 356.02 K $12.05 B
05/21/2025 $151.02 $149.06 (-1.3%) $151.60 $148.76 432.87 K $12.12 B
05/20/2025 $153.39 $152.67 (-0.47%) $154.31 $152.12 518.20 K $12.41 B
05/19/2025 $150.91 $153.31 (1.59%) $153.65 $150.07 680.82 K $12.46 B
05/16/2025 $151.04 $152.90 (1.23%) $153.09 $149.68 630.60 K $12.43 B
05/15/2025 $150.05 $150.18 (0.09%) $152.09 $148.69 494.60 K $12.21 B
05/14/2025 $149.98 $149.64 (-0.23%) $150.57 $149.33 409.00 K $12.17 B
05/13/2025 $150.17 $150.45 (0.19%) $151.46 $149.71 484.12 K $12.23 B
05/12/2025 $148.13 $149.41 (0.86%) $150.04 $147.50 499.21 K $12.15 B
05/09/2025 $144.20 $143.17 (-0.71%) $144.20 $142.64 332.80 K $11.64 B
05/08/2025 $143.09 $143.44 (0.24%) $144.99 $141.92 494.60 K $11.66 B
05/07/2025 $142.77 $141.43 (-0.94%) $143.49 $140.43 486.60 K $11.50 B
05/06/2025 $142.49 $141.96 (-0.37%) $144.02 $141.37 554.21 K $11.54 B
05/05/2025 $139.97 $143.29 (2.37%) $144.78 $139.97 904.02 K $11.65 B
05/02/2025 $141.10 $141.82 (0.51%) $143.72 $139.89 912.20 K $11.53 B
05/01/2025 $133.48 $137.96 (3.36%) $139.63 $133.36 1.36 M $11.22 B
04/30/2025 $135.23 $137.02 (1.32%) $137.45 $132.92 754.64 K $11.14 B
04/29/2025 $137.18 $136.89 (-0.21%) $138.16 $135.69 516.62 K $11.13 B
04/28/2025 $137.54 $137.43 (-0.08%) $139.24 $136.09 813.50 K $11.17 B
04/25/2025 $136.74 $137.30 (0.41%) $139.33 $136.74 832.20 K $11.16 B
04/24/2025 $131.98 $137.53 (4.21%) $138.37 $131.98 862.61 K $11.18 B
04/23/2025 $133.09 $132.27 (-0.62%) $136.48 $131.32 903.40 K $10.75 B
04/22/2025 $127.70 $129.62 (1.5%) $130.36 $127.04 849.15 K $10.54 B
04/21/2025 $126.44 $125.40 (-0.82%) $127.78 $124.09 705.80 K $10.20 B
04/17/2025 $127.00 $128.11 (0.87%) $129.96 $126.98 850.02 K $10.42 B
04/16/2025 $125.41 $126.78 (1.09%) $128.11 $124.65 842.40 K $10.31 B
04/15/2025 $126.99 $126.92 (-0.06%) $129.30 $126.69 767.20 K $10.32 B
04/14/2025 $127.60 $127.07 (-0.42%) $128.93 $125.75 895.11 K $10.33 B
04/11/2025 $121.98 $125.55 (2.93%) $126.48 $120.81 929.33 K $10.21 B
04/10/2025 $121.46 $122.29 (0.68%) $125.14 $119.22 1.36 M $9.94 B
04/09/2025 $111.40 $125.39 (12.56%) $125.75 $111.02 765.73 K $10.19 B
04/08/2025 $117.20 $112.67 (-3.87%) $119.95 $110.75 651.21 K $9.16 B
04/07/2025 $108.96 $113.76 (4.41%) $116.82 $105.64 1.36 M $9.25 B
04/04/2025 $114.77 $112.76 (-1.75%) $116.23 $109.49 1.31 M $9.17 B
04/03/2025 $127.29 $119.56 (-6.07%) $127.50 $118.84 909.58 K $9.72 B
04/02/2025 $128.48 $133.44 (3.86%) $133.76 $128.03 711.19 K $10.85 B
04/01/2025 $128.30 $131.15 (2.22%) $131.53 $127.81 758.70 K $10.66 B
03/31/2025 $126.43 $129.16 (2.16%) $129.79 $125.36 982.20 K $10.50 B
03/28/2025 $133.62 $128.71 (-3.67%) $134.03 $128.27 690.72 K $10.46 B
03/27/2025 $137.25 $134.06 (-2.32%) $137.25 $133.44 668.32 K $10.90 B
03/26/2025 $139.42 $138.01 (-1.01%) $140.10 $137.29 228.50 K $11.22 B
03/25/2025 $140.45 $139.47 (-0.7%) $142.11 $138.51 334.80 K $11.34 B
03/24/2025 $137.97 $139.87 (1.38%) $140.00 $137.08 296.60 K $11.37 B
03/21/2025 $133.39 $135.05 (1.24%) $135.11 $132.20 1.22 M $10.98 B
03/20/2025 $135.11 $135.12 (0.01%) $136.81 $134.57 283.42 K $10.99 B
03/19/2025 $134.66 $136.83 (1.61%) $137.37 $134.36 306.44 K $11.12 B
03/18/2025 $136.43 $134.40 (-1.49%) $136.66 $133.77 453.53 K $10.93 B
03/17/2025 $134.35 $136.91 (1.91%) $136.94 $133.54 639.70 K $11.13 B
03/14/2025 $132.49 $134.92 (1.83%) $135.23 $131.36 379.10 K $10.97 B
03/13/2025 $131.79 $129.93 (-1.41%) $132.51 $129.07 916.60 K $10.56 B
03/12/2025 $135.58 $132.36 (-2.37%) $135.58 $131.60 437.00 K $10.76 B
03/11/2025 $134.96 $133.87 (-0.81%) $136.71 $133.47 716.70 K $10.88 B
03/10/2025 $135.62 $134.88 (-0.55%) $136.42 $133.28 682.90 K $10.97 B
03/07/2025 $135.98 $138.69 (1.99%) $139.27 $134.26 541.55 K $11.28 B
03/06/2025 $136.23 $137.50 (0.93%) $138.58 $135.15 442.14 K $11.18 B