5 DAY PERFORMANCE
-12.76%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+9.02%
ITT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $182.55 | $185.33 (1.52%) | $186.77 | $181.84 | 1.12 M | $16.16 B |
| 07/07/2026 | $188.55 | $184.62 (-2.08%) | $188.55 | $181.96 | 877.70 K | $16.10 B |
| 07/06/2026 | $187.51 | $190.07 (1.37%) | $191.00 | $187.14 | 854.81 K | $16.57 B |
| 07/02/2026 | $189.49 | $186.80 (-1.42%) | $190.35 | $184.07 | 639.70 K | $16.29 B |
| 07/01/2026 | $196.06 | $188.84 (-3.68%) | $196.08 | $188.74 | 1.04 M | $16.47 B |
| 06/30/2026 | $190.33 | $197.76 (3.9%) | $197.79 | $189.07 | 960.21 K | $17.24 B |
| 06/29/2026 | $191.66 | $190.40 (-0.66%) | $194.00 | $189.14 | 1.33 M | $16.60 B |
| 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 |
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.
