5 DAY PERFORMANCE
-9.64%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-3.47%
6 MONTH PERFORMANCE
-13.67%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+7.68%
ITT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $199.67 | $198.70 (-0.49%) | $200.03 | $195.79 | 606.38 K | $17.76 B |
| 10/07/2026 | $204.35 | $200.39 (-1.94%) | $206.08 | $199.83 | 539.35 K | $17.91 B |
| 10/06/2026 | $207.59 | $207.31 (-0.13%) | $210.56 | $204.56 | 664.70 K | $18.53 B |
| 10/05/2026 | $208.76 | $206.20 (-1.23%) | $208.97 | $203.62 | 727.00 K | $18.43 B |
| 10/02/2026 | $201.88 | $206.17 (2.13%) | $207.36 | $201.88 | 608.54 K | $18.43 B |
| 10/01/2026 | $200.78 | $202.13 (0.67%) | $202.65 | $196.38 | 966.31 K | $18.07 B |
| 09/30/2026 | $202.90 | $201.82 (-0.53%) | $207.24 | $201.68 | 933.58 K | $18.04 B |
| 09/29/2026 | $206.56 | $204.54 (-0.98%) | $207.44 | $203.30 | 1.15 M | $18.29 B |
| 09/28/2026 | $205.20 | $207.18 (0.96%) | $210.17 | $203.97 | 871.70 K | $18.52 B |
| 09/25/2026 | $215.48 | $206.26 (-4.28%) | $216.95 | $203.51 | 1.51 M | $18.44 B |
| 09/24/2026 | $210.18 | $213.97 (1.8%) | $214.39 | $208.50 | 797.20 K | $19.13 B |
| 09/23/2026 | $208.17 | $211.94 (1.81%) | $213.40 | $207.49 | 747.00 K | $18.95 B |
| 09/22/2026 | $206.49 | $208.63 (1.04%) | $210.29 | $205.97 | 881.60 K | $18.65 B |
| 09/21/2026 | $206.07 | $205.68 (-0.19%) | $207.91 | $204.99 | 718.42 K | $18.39 B |
| 09/18/2026 | $202.82 | $204.47 (0.81%) | $205.51 | $201.82 | 1.99 M | $18.28 B |
| 09/17/2026 | $198.39 | $202.81 (2.23%) | $203.85 | $195.07 | 1.41 M | $18.13 B |
| 09/16/2026 | $200.00 | $194.50 (-2.75%) | $201.12 | $192.62 | 864.00 K | $17.39 B |
| 09/15/2026 | $201.07 | $197.99 (-1.53%) | $201.69 | $197.37 | 567.10 K | $17.70 B |
| 09/14/2026 | $198.31 | $199.50 (0.6%) | $199.99 | $196.48 | 751.60 K | $17.84 B |
| 09/11/2026 | $199.14 | $204.14 (2.51%) | $204.62 | $197.55 | 786.50 K | $18.25 B |
| 09/10/2026 | $196.00 | $196.23 (0.12%) | $197.47 | $193.27 | 646.22 K | $17.54 B |
| 09/09/2026 | $199.88 | $198.26 (-0.81%) | $201.27 | $197.61 | 602.90 K | $17.72 B |
| 09/08/2026 | $204.12 | $201.52 (-1.27%) | $204.81 | $201.34 | 450.80 K | $18.02 B |
| 09/04/2026 | $204.70 | $204.33 (-0.18%) | $206.89 | $202.46 | 502.10 K | $18.27 B |
| 09/03/2026 | $201.53 | $203.48 (0.97%) | $205.23 | $199.17 | 750.12 K | $18.19 B |
| 09/02/2026 | $200.37 | $201.00 (0.31%) | $203.34 | $195.00 | 936.20 K | $17.97 B |
| 09/01/2026 | $201.06 | $194.26 (-3.38%) | $201.06 | $193.97 | 872.70 K | $17.37 B |
| 08/31/2026 | $202.08 | $200.29 (-0.89%) | $202.42 | $199.23 | 500.71 K | $17.91 B |
| 08/28/2026 | $206.07 | $202.99 (-1.49%) | $207.94 | $201.76 | 402.10 K | $18.15 B |
| 08/27/2026 | $210.12 | $207.95 (-1.03%) | $211.35 | $206.63 | 339.60 K | $18.59 B |
| 08/26/2026 | $206.64 | $210.40 (1.82%) | $211.18 | $203.08 | 637.14 K | $18.81 B |
| 08/25/2026 | $208.11 | $205.98 (-1.02%) | $209.83 | $204.55 | 629.51 K | $18.41 B |
| 08/24/2026 | $208.23 | $204.96 (-1.57%) | $208.94 | $204.57 | 493.12 K | $18.32 B |
| 08/21/2026 | $210.18 | $208.10 (-0.99%) | $211.24 | $206.05 | 723.30 K | $18.60 B |
| 08/20/2026 | $211.47 | $208.15 (-1.57%) | $214.13 | $208.14 | 545.30 K | $18.61 B |
| 08/19/2026 | $216.62 | $213.55 (-1.42%) | $219.09 | $211.76 | 647.53 K | $19.09 B |
| 08/18/2026 | $217.04 | $217.67 (0.29%) | $218.77 | $214.66 | 780.93 K | $19.46 B |
| 08/17/2026 | $219.30 | $219.81 (0.23%) | $220.57 | $217.80 | 691.72 K | $19.65 B |
| 08/14/2026 | $216.05 | $219.40 (1.55%) | $219.92 | $214.75 | 520.74 K | $19.61 B |
| 08/13/2026 | $216.53 | $216.70 (0.08%) | $216.84 | $213.68 | 602.00 K | $19.37 B |
| 08/12/2026 | $223.17 | $216.53 (-2.98%) | $223.42 | $214.48 | 600.35 K | $19.36 B |
| 08/11/2026 | $213.02 | $216.89 (1.82%) | $218.49 | $211.53 | 942.92 K | $19.39 B |
| 08/10/2026 | $214.00 | $211.92 (-0.97%) | $214.69 | $210.33 | 715.30 K | $18.95 B |
| 08/07/2026 | $217.69 | $213.13 (-2.09%) | $218.36 | $212.62 | 813.91 K | $19.05 B |
| 08/06/2026 | $220.20 | $214.41 (-2.63%) | $230.32 | $213.08 | 2.64 M | $19.17 B |
| 08/05/2026 | $204.77 | $204.08 (-0.34%) | $206.59 | $202.66 | 1.55 M | $18.24 B |
| 08/04/2026 | $200.65 | $204.65 (1.99%) | $205.92 | $196.71 | 1.70 M | $18.30 B |
| 08/03/2026 | $195.74 | $198.44 (1.38%) | $200.38 | $194.03 | 728.95 K | $17.74 B |
| 07/31/2026 | $195.70 | $195.98 (0.14%) | $196.71 | $191.57 | 667.00 K | $17.09 B |
| 07/30/2026 | $194.87 | $193.00 (-0.96%) | $195.00 | $191.03 | 1.20 M | $16.83 B |
| 07/29/2026 | $196.77 | $190.80 (-3.03%) | $197.70 | $188.08 | 1.08 M | $16.64 B |
| 07/28/2026 | $196.96 | $198.99 (1.03%) | $199.94 | $193.66 | 874.90 K | $17.35 B |
| 07/27/2026 | $196.91 | $197.80 (0.45%) | $199.17 | $192.34 | 639.28 K | $17.25 B |
| 07/24/2026 | $195.61 | $195.86 (0.13%) | $197.68 | $193.90 | 536.20 K | $17.08 B |
| 07/23/2026 | $191.39 | $195.20 (1.99%) | $195.97 | $190.99 | 822.54 K | $17.02 B |
| 07/22/2026 | $190.77 | $193.00 (1.17%) | $194.50 | $190.60 | 865.23 K | $16.83 B |
| 07/21/2026 | $190.58 | $191.49 (0.48%) | $194.80 | $190.00 | 856.20 K | $16.70 B |
| 07/20/2026 | $193.18 | $191.23 (-1.01%) | $195.45 | $189.89 | 1.02 M | $16.68 B |
| 07/17/2026 | $191.49 | $192.51 (0.53%) | $195.84 | $189.80 | 1.45 M | $16.79 B |
| 07/16/2026 | $192.34 | $195.34 (1.56%) | $196.34 | $191.72 | 599.40 K | $17.03 B |
| 07/15/2026 | $194.40 | $194.16 (-0.12%) | $196.33 | $190.68 | 1.18 M | $16.93 B |
| 07/14/2026 | $197.17 | $194.93 (-1.14%) | $198.84 | $193.63 | 812.34 K | $17.00 B |
| 07/13/2026 | $193.56 | $194.50 (0.49%) | $196.77 | $192.45 | 818.10 K | $16.96 B |
| 07/10/2026 | $193.01 | $195.00 (1.03%) | $196.00 | $191.14 | 803.04 K | $17.00 B |
| 07/09/2026 | $189.89 | $193.00 (1.64%) | $195.10 | $188.01 | 1.46 M | $16.83 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.
