5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+7.38%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+12.62%
ITT Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $135.58 | $132.36 (-2.37%) | $135.58 | $131.60 | 436,964 | $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 |
| 01/14/2025 | $140.27 | $143.55 (2.34%) | $144.69 | $140.27 | 259,100 | $11.71 B |
| 01/13/2025 | $138.09 | $139.49 (1.01%) | $139.88 | $138.09 | 521,500 | $11.38 B |
| 01/10/2025 | $140.27 | $139.07 (-0.86%) | $140.31 | $137.30 | 346,512 | $11.35 B |
| 01/08/2025 | $142.86 | $142.94 (0.06%) | $143.04 | $140.14 | 262,800 | $11.66 B |
| 01/07/2025 | $143.84 | $143.50 (-0.24%) | $145.11 | $142.27 | 647,900 | $11.71 B |
| 01/06/2025 | $143.29 | $143.34 (0.03%) | $145.49 | $142.67 | 329,900 | $11.70 B |
| 01/03/2025 | $142.35 | $142.79 (0.31%) | $143.46 | $141.39 | 257,506 | $11.65 B |
| 01/02/2025 | $143.34 | $141.82 (-1.06%) | $144.65 | $141.10 | 243,200 | $11.57 B |
| 12/31/2024 | $142.82 | $142.88 (0.04%) | $143.49 | $142.15 | 325,212 | $11.66 B |
| 12/30/2024 | $141.33 | $142.00 (0.47%) | $142.46 | $139.62 | 316,029 | $11.59 B |
| 12/27/2024 | $143.75 | $143.45 (-0.21%) | $145.30 | $142.27 | 171,600 | $11.71 B |
| 12/26/2024 | $143.45 | $144.51 (0.74%) | $144.93 | $143.29 | 162,138 | $11.79 B |
| 12/24/2024 | $142.39 | $144.30 (1.34%) | $144.69 | $142.08 | 86,000 | $11.77 B |
| 12/23/2024 | $142.74 | $142.87 (0.09%) | $143.22 | $141.60 | 251,141 | $11.66 B |
| 12/20/2024 | $140.91 | $143.68 (1.97%) | $145.69 | $140.52 | 1.40 M | $11.72 B |
| 12/19/2024 | $143.76 | $142.53 (-0.86%) | $145.63 | $142.31 | 364,135 | $11.63 B |
| 12/18/2024 | $150.04 | $142.27 (-5.18%) | $150.18 | $142.20 | 430,679 | $11.61 B |
| 12/17/2024 | $150.87 | $149.06 (-1.2%) | $151.14 | $148.49 | 365,836 | $12.16 B |
| 12/16/2024 | $150.52 | $151.70 (0.78%) | $152.34 | $149.51 | 301,013 | $12.38 B |
| 12/13/2024 | $152.00 | $150.70 (-0.86%) | $152.36 | $149.16 | 248,100 | $12.30 B |
| 12/12/2024 | $153.94 | $152.17 (-1.15%) | $154.76 | $152.06 | 228,638 | $12.42 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.
