5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
+5.70%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
+15.05%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $149.31 | $150.66 (0.9%) | $152.38 | $149.31 | 403.40 K | $12.25 B |
| 06/17/2025 | $152.19 | $149.82 (-1.56%) | $152.19 | $149.26 | 398.60 K | $12.18 B |
| 06/16/2025 | $152.03 | $151.93 (-0.07%) | $153.66 | $151.46 | 328.71 K | $12.35 B |
| 06/13/2025 | $150.05 | $150.46 (0.27%) | $152.02 | $149.82 | 493.00 K | $12.23 B |
| 06/12/2025 | $151.00 | $152.15 (0.76%) | $152.28 | $150.87 | 272.03 K | $12.37 B |
| 06/11/2025 | $152.43 | $152.36 (-0.05%) | $152.88 | $150.40 | 369.38 K | $12.39 B |
| 06/10/2025 | $152.38 | $151.72 (-0.43%) | $152.61 | $151.17 | 277.80 K | $12.33 B |
| 06/09/2025 | $153.09 | $151.96 (-0.74%) | $153.54 | $151.36 | 478.31 K | $12.35 B |
| 06/06/2025 | $152.03 | $152.24 (0.14%) | $152.79 | $150.57 | 390.70 K | $12.38 B |
| 06/05/2025 | $151.78 | $149.82 (-1.29%) | $151.78 | $149.47 | 331.00 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 |
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.
