5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+17.95%
ITT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $197.96 | $193.03 (-2.49%) | $198.00 | $192.12 | 1.65 M | $16.83 B |
| 06/25/2026 | $196.82 | $200.08 (1.66%) | $201.83 | $195.00 | 909.13 K | $17.45 B |
| 06/24/2026 | $196.49 | $194.60 (-0.96%) | $196.49 | $190.34 | 1.23 M | $16.97 B |
| 06/23/2026 | $196.90 | $194.52 (-1.21%) | $197.11 | $191.83 | 1.10 M | $16.96 B |
| 06/22/2026 | $195.91 | $199.23 (1.69%) | $199.64 | $195.16 | 849.33 K | $17.37 B |
| 06/18/2026 | $194.61 | $196.81 (1.13%) | $197.67 | $193.52 | 1.95 M | $17.16 B |
| 06/17/2026 | $194.03 | $191.07 (-1.53%) | $196.89 | $190.92 | 1.00 M | $16.66 B |
| 06/16/2026 | $196.99 | $194.09 (-1.47%) | $198.21 | $193.49 | 942.10 K | $16.92 B |
| 06/15/2026 | $193.23 | $195.18 (1.01%) | $197.69 | $192.52 | 1.37 M | $17.02 B |
| 06/12/2026 | $187.30 | $189.13 (0.98%) | $189.35 | $185.52 | 1.19 M | $16.49 B |
| 06/11/2026 | $186.84 | $185.00 (-0.98%) | $187.45 | $182.79 | 1.10 M | $16.13 B |
| 06/10/2026 | $192.02 | $184.24 (-4.05%) | $193.59 | $184.19 | 879.81 K | $16.07 B |
| 06/09/2026 | $192.82 | $192.02 (-0.41%) | $195.26 | $187.83 | 678.30 K | $16.74 B |
| 06/08/2026 | $192.59 | $190.95 (-0.85%) | $194.08 | $190.52 | 556.90 K | $16.65 B |
| 06/05/2026 | $191.73 | $191.45 (-0.15%) | $193.86 | $190.77 | 791.00 K | $16.69 B |
| 06/04/2026 | $194.20 | $193.27 (-0.48%) | $194.22 | $191.92 | 595.04 K | $16.85 B |
| 06/03/2026 | $193.82 | $194.07 (0.13%) | $197.22 | $193.82 | 456.84 K | $16.92 B |
| 06/02/2026 | $191.20 | $194.15 (1.54%) | $194.26 | $190.10 | 581.72 K | $16.93 B |
| 06/01/2026 | $191.73 | $189.55 (-1.14%) | $193.20 | $187.47 | 611.50 K | $16.53 B |
| 05/29/2026 | $192.92 | $195.00 (1.08%) | $196.00 | $191.45 | 1.02 M | $17.00 B |
| 05/28/2026 | $194.54 | $193.35 (-0.61%) | $195.22 | $190.58 | 823.95 K | $16.86 B |
| 05/27/2026 | $201.41 | $195.95 (-2.71%) | $201.58 | $195.56 | 664.40 K | $17.09 B |
| 05/26/2026 | $197.54 | $200.93 (1.72%) | $202.17 | $196.94 | 592.22 K | $17.52 B |
| 05/22/2026 | $194.00 | $195.01 (0.52%) | $196.37 | $190.88 | 434.00 K | $17.00 B |
| 05/21/2026 | $192.11 | $192.67 (0.29%) | $193.34 | $189.30 | 609.60 K | $16.80 B |
| 05/20/2026 | $193.23 | $193.34 (0.06%) | $194.06 | $190.29 | 595.13 K | $16.86 B |
| 05/19/2026 | $193.12 | $191.04 (-1.08%) | $193.46 | $189.74 | 656.00 K | $16.66 B |
| 05/18/2026 | $195.16 | $194.98 (-0.09%) | $197.00 | $193.28 | 667.00 K | $17.00 B |
| 05/15/2026 | $200.01 | $194.57 (-2.72%) | $200.75 | $194.16 | 930.50 K | $16.97 B |
| 05/14/2026 | $204.89 | $202.84 (-1%) | $206.63 | $201.87 | 608.70 K | $17.69 B |
| 05/13/2026 | $206.20 | $203.39 (-1.36%) | $208.13 | $203.16 | 774.80 K | $17.74 B |
| 05/12/2026 | $206.05 | $205.71 (-0.17%) | $206.50 | $201.43 | 645.31 K | $17.94 B |
| 05/11/2026 | $208.21 | $206.83 (-0.66%) | $210.02 | $206.03 | 889.95 K | $18.04 B |
| 05/08/2026 | $211.43 | $206.15 (-2.5%) | $213.07 | $205.44 | 651.70 K | $17.98 B |
| 05/07/2026 | $216.30 | $207.79 (-3.93%) | $217.00 | $206.90 | 1.05 M | $18.12 B |
| 05/06/2026 | $220.93 | $216.63 (-1.95%) | $225.26 | $216.57 | 1.32 M | $18.89 B |
| 05/05/2026 | $211.60 | $212.69 (0.52%) | $214.25 | $209.47 | 674.30 K | $18.55 B |
| 05/04/2026 | $209.38 | $209.04 (-0.16%) | $211.02 | $206.31 | 724.90 K | $18.23 B |
| 05/01/2026 | $214.35 | $209.89 (-2.08%) | $214.35 | $208.02 | 517.10 K | $18.30 B |
| 04/30/2026 | $213.14 | $214.34 (0.56%) | $215.54 | $211.99 | 435.20 K | $18.69 B |
| 04/29/2026 | $216.50 | $212.30 (-1.94%) | $216.50 | $210.86 | 482.40 K | $18.51 B |
| 04/28/2026 | $213.34 | $213.60 (0.12%) | $216.96 | $211.20 | 671.75 K | $18.63 B |
| 04/27/2026 | $219.65 | $216.96 (-1.22%) | $221.01 | $215.62 | 508.82 K | $18.92 B |
| 04/24/2026 | $217.81 | $218.62 (0.37%) | $221.12 | $215.61 | 470.73 K | $19.06 B |
| 04/23/2026 | $218.16 | $219.10 (0.43%) | $220.79 | $216.12 | 817.20 K | $19.11 B |
| 04/22/2026 | $221.34 | $217.08 (-1.92%) | $223.21 | $216.60 | 964.60 K | $18.93 B |
| 04/21/2026 | $219.03 | $219.31 (0.13%) | $221.48 | $217.78 | 1.07 M | $19.12 B |
| 04/20/2026 | $219.21 | $218.40 (-0.37%) | $219.73 | $216.76 | 403.82 K | $19.04 B |
| 04/17/2026 | $215.43 | $219.02 (1.67%) | $221.46 | $214.38 | 860.20 K | $19.10 B |
| 04/16/2026 | $213.58 | $212.46 (-0.52%) | $217.82 | $211.73 | 633.23 K | $18.53 B |
| 04/15/2026 | $219.49 | $215.73 (-1.71%) | $220.50 | $212.98 | 1.02 M | $18.81 B |
| 04/14/2026 | $220.71 | $221.69 (0.44%) | $224.12 | $218.78 | 1.24 M | $19.33 B |
| 04/13/2026 | $216.80 | $220.25 (1.59%) | $220.43 | $215.71 | 987.90 K | $19.21 B |
| 04/10/2026 | $216.50 | $216.90 (0.18%) | $218.99 | $214.59 | 1.05 M | $18.91 B |
| 04/09/2026 | $209.90 | $215.80 (2.81%) | $216.26 | $207.95 | 1.32 M | $18.82 B |
| 04/08/2026 | $204.02 | $210.08 (2.97%) | $210.35 | $203.96 | 1.33 M | $18.32 B |
| 04/07/2026 | $193.40 | $196.25 (1.47%) | $196.39 | $192.15 | 1.02 M | $17.11 B |
| 04/06/2026 | $193.15 | $194.10 (0.49%) | $194.80 | $191.43 | 497.12 K | $16.93 B |
| 04/02/2026 | $187.99 | $193.20 (2.77%) | $195.46 | $186.59 | 802.30 K | $16.85 B |
| 04/01/2026 | $191.74 | $192.96 (0.64%) | $195.93 | $191.64 | 982.22 K | $16.83 B |
| 03/31/2026 | $185.84 | $190.53 (2.52%) | $192.27 | $184.20 | 1.55 M | $16.61 B |
| 03/30/2026 | $186.47 | $181.03 (-2.92%) | $186.47 | $180.10 | 2.16 M | $15.79 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.
