5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-15.41%
3 MONTH PERFORMANCE
-8.28%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+23.83%
ITT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $206.20 | $203.39 (-1.36%) | $208.13 | $203.20 | 770.00 K | $17.97 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 | $16.75 B |
| 04/30/2026 | $213.14 | $214.34 (0.56%) | $215.54 | $211.99 | 435.20 K | $17.10 B |
| 04/29/2026 | $216.50 | $212.30 (-1.94%) | $216.50 | $210.86 | 482.40 K | $16.94 B |
| 04/28/2026 | $213.34 | $213.60 (0.12%) | $216.96 | $211.20 | 671.75 K | $17.05 B |
| 04/27/2026 | $219.65 | $216.96 (-1.22%) | $221.01 | $215.62 | 508.82 K | $17.31 B |
| 04/24/2026 | $217.81 | $218.62 (0.37%) | $221.12 | $215.61 | 470.73 K | $17.45 B |
| 04/23/2026 | $218.16 | $219.10 (0.43%) | $220.79 | $216.12 | 817.20 K | $17.48 B |
| 04/22/2026 | $221.34 | $217.08 (-1.92%) | $223.21 | $216.60 | 964.60 K | $17.32 B |
| 04/21/2026 | $219.03 | $219.31 (0.13%) | $221.48 | $217.78 | 1.07 M | $17.50 B |
| 04/20/2026 | $219.21 | $218.40 (-0.37%) | $219.73 | $216.76 | 403.82 K | $17.43 B |
| 04/17/2026 | $215.43 | $219.02 (1.67%) | $221.46 | $214.38 | 860.20 K | $17.48 B |
| 04/16/2026 | $213.58 | $212.46 (-0.52%) | $217.82 | $211.73 | 633.23 K | $16.95 B |
| 04/15/2026 | $219.49 | $215.73 (-1.71%) | $220.50 | $212.98 | 1.02 M | $17.22 B |
| 04/14/2026 | $220.71 | $221.69 (0.44%) | $224.12 | $218.78 | 1.24 M | $17.69 B |
| 04/13/2026 | $216.80 | $220.25 (1.59%) | $220.43 | $215.71 | 987.90 K | $17.58 B |
| 04/10/2026 | $216.50 | $216.90 (0.18%) | $218.99 | $214.59 | 1.05 M | $17.31 B |
| 04/09/2026 | $209.90 | $215.80 (2.81%) | $216.26 | $207.95 | 1.32 M | $17.22 B |
| 04/08/2026 | $204.02 | $210.08 (2.97%) | $210.35 | $203.96 | 1.33 M | $16.76 B |
| 04/07/2026 | $193.40 | $196.25 (1.47%) | $196.39 | $192.15 | 1.02 M | $15.66 B |
| 04/06/2026 | $193.15 | $194.10 (0.49%) | $194.80 | $191.43 | 497.12 K | $15.49 B |
| 04/02/2026 | $187.99 | $193.20 (2.77%) | $195.46 | $186.59 | 802.30 K | $15.42 B |
| 04/01/2026 | $191.74 | $192.96 (0.64%) | $195.93 | $191.64 | 982.22 K | $15.40 B |
| 03/31/2026 | $185.84 | $190.53 (2.52%) | $192.27 | $184.20 | 1.55 M | $15.20 B |
| 03/30/2026 | $186.47 | $181.03 (-2.92%) | $186.47 | $180.10 | 2.16 M | $14.45 B |
| 03/27/2026 | $186.11 | $184.69 (-0.76%) | $187.78 | $184.62 | 621.59 K | $14.74 B |
| 03/26/2026 | $190.82 | $186.95 (-2.03%) | $192.92 | $186.92 | 744.20 K | $14.92 B |
| 03/25/2026 | $195.72 | $193.71 (-1.03%) | $196.56 | $191.41 | 700.50 K | $15.46 B |
| 03/24/2026 | $186.78 | $194.09 (3.91%) | $194.19 | $185.38 | 1.38 M | $15.49 B |
| 03/23/2026 | $186.90 | $188.01 (0.59%) | $191.05 | $186.88 | 1.01 M | $15.00 B |
| 03/20/2026 | $186.06 | $182.69 (-1.81%) | $188.39 | $182.69 | 1.92 M | $14.58 B |
| 03/19/2026 | $182.24 | $188.04 (3.18%) | $188.88 | $181.55 | 741.40 K | $15.01 B |
| 03/18/2026 | $187.94 | $184.73 (-1.71%) | $189.77 | $184.65 | 699.40 K | $14.74 B |
| 03/17/2026 | $188.47 | $188.00 (-0.25%) | $189.35 | $182.03 | 1.01 M | $15.00 B |
| 03/16/2026 | $190.51 | $188.09 (-1.27%) | $192.00 | $187.72 | 681.90 K | $15.01 B |
| 03/13/2026 | $188.36 | $187.76 (-0.32%) | $189.54 | $182.81 | 1.02 M | $14.98 B |
| 03/12/2026 | $189.11 | $186.56 (-1.35%) | $189.11 | $184.61 | 1.38 M | $14.89 B |
| 03/11/2026 | $189.62 | $189.16 (-0.24%) | $191.31 | $188.00 | 741.64 K | $15.09 B |
| 03/10/2026 | $186.19 | $189.94 (2.01%) | $193.73 | $184.85 | 1.47 M | $15.16 B |
| 03/09/2026 | $181.96 | $186.31 (2.39%) | $186.84 | $178.00 | 816.45 K | $14.87 B |
| 03/06/2026 | $185.41 | $185.59 (0.1%) | $186.20 | $181.32 | 1.44 M | $14.81 B |
| 03/05/2026 | $194.96 | $190.70 (-2.19%) | $195.88 | $188.48 | 772.10 K | $15.22 B |
| 03/04/2026 | $193.05 | $197.75 (2.43%) | $198.42 | $191.02 | 886.75 K | $15.78 B |
| 03/03/2026 | $193.51 | $192.42 (-0.56%) | $193.73 | $187.05 | 792.60 K | $15.36 B |
| 03/02/2026 | $200.82 | $198.99 (-0.91%) | $204.05 | $196.76 | 1.29 M | $15.88 B |
| 02/27/2026 | $202.23 | $202.41 (0.09%) | $203.57 | $200.12 | 1.20 M | $16.15 B |
| 02/26/2026 | $209.68 | $204.14 (-2.64%) | $209.70 | $200.12 | 773.30 K | $16.29 B |
| 02/25/2026 | $207.90 | $208.86 (0.46%) | $209.31 | $205.04 | 612.20 K | $16.67 B |
| 02/24/2026 | $204.77 | $206.95 (1.06%) | $208.06 | $204.77 | 848.54 K | $16.51 B |
| 02/23/2026 | $205.44 | $204.15 (-0.63%) | $207.83 | $200.80 | 447.61 K | $16.29 B |
| 02/20/2026 | $204.22 | $206.47 (1.1%) | $207.78 | $203.61 | 609.90 K | $16.48 B |
| 02/19/2026 | $204.09 | $204.32 (0.11%) | $206.01 | $202.30 | 793.84 K | $16.30 B |
| 02/18/2026 | $204.09 | $204.94 (0.42%) | $206.83 | $203.66 | 753.90 K | $16.35 B |
| 02/17/2026 | $202.00 | $204.69 (1.33%) | $206.01 | $199.94 | 890.40 K | $16.33 B |
| 02/13/2026 | $199.67 | $203.11 (1.72%) | $205.18 | $199.67 | 1.45 M | $16.21 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.
