NYSE : ITT
ITT Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 202.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ITT Inc. (ITT) closed at 198.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 199.09 | 201.75 | 197.27 | 198.5 | 838,084 | -2.00% |
| 2026-10-29 | 196.47 | 203 | 194.81 | 202.56 | 554,553 | +3.35% |
| 2026-10-28 | 196.97 | 197.77 | 193.66 | 196 | 514,511 | +0.84% |
| 2026-10-27 | 192.86 | 195.085 | 190.075 | 194.37 | 583,008 | +1.88% |
| 2026-10-26 | 191.65 | 193.73 | 190.39 | 190.79 | 790,919 | +0.36% |
| 2026-10-23 | 186.09 | 190.9 | 183.06 | 190.1 | 927,201 | +0.98% |
| 2026-10-22 | 196.27 | 196.45 | 185.28 | 188.26 | 921,438 | -6.03% |
| 2026-10-21 | 196.69 | 201.19 | 194.99 | 200.34 | 703,486 | +2.15% |
| 2026-10-20 | 196.15 | 198.928 | 192.76 | 196.13 | 645,142 | -1.15% |
| 2026-10-19 | 200 | 200.245 | 197.068 | 198.41 | 517,713 | -0.01% |
| 2026-10-16 | 200.82 | 202.35 | 195.82 | 198.42 | 720,449 | -1.30% |
| 2026-10-15 | 198.51 | 201.28 | 195.365 | 201.04 | 729,492 | +0.64% |
| 2026-10-14 | 200.41 | 202.5 | 198.065 | 199.77 | 588,953 | -0.94% |
| 2026-10-13 | 201.58 | 203.203 | 198.04 | 201.66 | 726,592 | -0.12% |
| 2026-10-12 | 200.79 | 203.74 | 200.55 | 201.9 | 481,761 | +0.26% |
| 2026-10-09 | 198.01 | 202.655 | 197.16 | 201.37 | 764,833 | +1.34% |
| 2026-10-08 | 197.92 | 199.95 | 195.83 | 198.7 | 606,381 | -0.84% |
| 2026-10-07 | 204.35 | 206.08 | 199.83 | 200.39 | 539,343 | -3.34% |
| 2026-10-06 | 207.59 | 210.56 | 204.56 | 207.31 | 660,250 | +0.54% |
| 2026-10-05 | 208.76 | 208.97 | 203.62 | 206.2 | 726,979 | +0.01% |
| 2026-10-02 | 201.88 | 207.36 | 201.88 | 206.17 | 608,505 | +2.00% |
| 2026-10-01 | 200.78 | 202.645 | 196.38 | 202.13 | 966,300 | +0.15% |
| 2026-09-30 | 202.9 | 207.24 | 201.68 | 201.82 | 929,520 | -1.33% |
| 2026-09-29 | 206.56 | 207.435 | 203.3 | 204.54 | 1,065,462 | -1.27% |
| 2026-09-28 | 205.2 | 210.17 | 203.965 | 207.18 | 871,664 | +0.45% |
| 2026-09-25 | 215.48 | 216.95 | 203.51 | 206.26 | 1,492,816 | -3.60% |
| 2026-09-24 | 210.18 | 214.39 | 208.5 | 213.97 | 797,162 | +0.96% |
| 2026-09-23 | 208.17 | 213.4 | 207.49 | 211.94 | 746,712 | +1.59% |
| 2026-09-22 | 206.49 | 210.29 | 205.97 | 208.63 | 881,566 | +1.43% |
| 2026-09-21 | 206.07 | 207.91 | 204.99 | 205.68 | 707,253 | +0.59% |
| 2026-09-18 | 202.82 | 205.505 | 201.818 | 204.47 | 1,924,570 | +0.82% |
| 2026-09-17 | 198.39 | 203.85 | 195.07 | 202.81 | 1,405,000 | +4.27% |
| 2026-09-16 | 200 | 201.115 | 192.619 | 194.5 | 863,977 | -1.76% |
| 2026-09-15 | 201.07 | 201.685 | 197.37 | 197.99 | 559,482 | -0.76% |
| 2026-09-14 | 198.31 | 199.99 | 196.48 | 199.5 | 729,002 | -2.27% |
| 2026-09-11 | 199.14 | 204.62 | 197.55 | 204.14 | 768,919 | +4.03% |
| 2026-09-10 | 196 | 197.472 | 193.27 | 196.23 | 638,981 | -1.02% |
| 2026-09-09 | 199.88 | 201.265 | 197.61 | 198.26 | 582,643 | -1.62% |
| 2026-09-08 | 204.12 | 204.805 | 201.34 | 201.52 | 450,748 | -1.19% |
| 2026-09-04 | 204.7 | 206.89 | 202.46 | 204.33 | 502,089 | +0.42% |
| 2026-09-03 | 201.53 | 205.23 | 199.165 | 203.48 | 750,123 | +1.23% |
| 2026-09-02 | 200.37 | 203.34 | 195 | 201 | 936,160 | +3.47% |
| 2026-09-01 | 201.06 | 201.06 | 193.97 | 194.26 | 872,689 | -3.01% |
| 2026-08-31 | 202.08 | 202.42 | 199.23 | 200.29 | 500,707 | -1.33% |
| 2026-08-28 | 206.065 | 207.94 | 201.76 | 202.99 | 402,067 | -2.39% |
| 2026-08-27 | 210.12 | 211.345 | 206.63 | 207.95 | 339,568 | -1.16% |
| 2026-08-26 | 206.64 | 211.18 | 203.08 | 210.4 | 637,141 | +2.15% |
| 2026-08-25 | 208.11 | 209.825 | 204.545 | 205.98 | 629,510 | +0.50% |
| 2026-08-24 | 208.23 | 208.94 | 204.57 | 204.96 | 493,122 | -1.51% |
| 2026-08-21 | 210.18 | 211.24 | 206.05 | 208.1 | 723,263 | -0.02% |
| 2026-08-20 | 211.47 | 214.13 | 208.14 | 208.15 | 545,254 | -2.53% |
| 2026-08-19 | 216.62 | 219.09 | 211.76 | 213.55 | 647,528 | -1.89% |
| 2026-08-18 | 217.04 | 218.77 | 214.66 | 217.67 | 780,933 | -0.97% |
| 2026-08-17 | 219.3 | 220.569 | 217.8 | 219.81 | 691,721 | +0.19% |
| 2026-08-14 | 216.05 | 219.92 | 214.75 | 219.4 | 520,742 | +1.25% |
| 2026-08-13 | 216.53 | 216.84 | 213.68 | 216.7 | 601,992 | +0.08% |
| 2026-08-12 | 223.17 | 223.42 | 214.48 | 216.53 | 600,352 | -0.17% |
| 2026-08-11 | 213.02 | 218.485 | 211.53 | 216.89 | 942,920 | +2.35% |
| 2026-08-10 | 214 | 214.69 | 210.33 | 211.92 | 715,274 | -0.57% |
| 2026-08-07 | 217.69 | 218.36 | 212.62 | 213.13 | 813,906 | -0.60% |
| 2026-08-06 | 220.2 | 230.32 | 213.08 | 214.41 | 2,637,984 | +5.06% |
| 2026-08-05 | 204.77 | 206.59 | 202.66 | 204.08 | 1,548,898 | -0.28% |
| 2026-08-04 | 200.65 | 205.92 | 196.71 | 204.65 | 1,703,575 | +3.13% |
| 2026-08-03 | 195.74 | 200.38 | 194.03 | 198.44 | 728,949 | +1.26% |
| 2026-07-31 | 195.7 | 196.71 | 191.57 | 195.98 | 666,993 | +1.54% |
| 2026-07-30 | 194.87 | 195 | 191.03 | 193 | 1,203,937 | +1.15% |
| 2026-07-29 | 196.77 | 197.7 | 188.075 | 190.8 | 1,082,096 | -4.12% |
| 2026-07-28 | 196.96 | 199.94 | 193.66 | 198.99 | 874,874 | +0.60% |
| 2026-07-27 | 196.91 | 199.17 | 192.34 | 197.8 | 639,282 | +0.99% |
| 2026-07-24 | 195.61 | 197.68 | 193.9 | 195.86 | 536,199 | +0.34% |
| 2026-07-23 | 191.39 | 195.97 | 190.99 | 195.2 | 822,539 | +1.14% |
| 2026-07-22 | 190.77 | 194.5 | 190.6 | 193 | 865,225 | +0.79% |
| 2026-07-21 | 190.58 | 194.795 | 190 | 191.49 | 856,158 | +0.14% |
| 2026-07-20 | 193.18 | 195.45 | 189.89 | 191.23 | 1,019,982 | -0.66% |
| 2026-07-17 | 191.49 | 195.84 | 189.8 | 192.51 | 1,449,334 | -1.45% |
| 2026-07-16 | 192.34 | 196.34 | 191.72 | 195.34 | 599,365 | +0.61% |
| 2026-07-15 | 194.4 | 196.33 | 190.675 | 194.16 | 1,175,733 | -0.40% |
| 2026-07-14 | 197.17 | 198.84 | 193.63 | 194.93 | 812,343 | +0.22% |
| 2026-07-13 | 193.56 | 196.77 | 192.45 | 194.5 | 818,082 | -0.26% |
| 2026-07-10 | 193.01 | 196 | 191.14 | 195 | 803,042 | +1.04% |
| 2026-07-09 | 189.89 | 195.1 | 188.01 | 193 | 1,460,019 | +4.14% |
| 2026-07-08 | 182.55 | 186.77 | 181.835 | 185.33 | 1,119,383 | +0.38% |
| 2026-07-07 | 188.55 | 188.55 | 181.96 | 184.62 | 877,699 | -2.87% |
| 2026-07-06 | 187.51 | 191 | 187.14 | 190.07 | 854,812 | +1.75% |
| 2026-07-02 | 189.49 | 190.35 | 184.065 | 186.8 | 639,679 | -1.08% |
| 2026-07-01 | 196.06 | 196.08 | 188.74 | 188.84 | 1,041,087 | -4.51% |
| 2026-06-30 | 190.33 | 197.79 | 189.065 | 197.76 | 960,205 | +3.87% |
| 2026-06-29 | 191.66 | 194 | 189.14 | 190.4 | 1,333,749 | -1.36% |
| 2026-06-26 | 197.96 | 198.002 | 192.12 | 193.03 | 1,645,569 | -3.52% |
| 2026-06-25 | 196.82 | 201.825 | 195 | 200.08 | 909,127 | +2.82% |
| 2026-06-24 | 196.49 | 196.49 | 190.34 | 194.6 | 1,225,004 | +0.04% |
| 2026-06-23 | 196.9 | 197.11 | 191.83 | 194.52 | 1,099,858 | -2.36% |
| 2026-06-22 | 195.91 | 199.64 | 195.16 | 199.23 | 849,329 | +1.23% |
| 2026-06-18 | 194.61 | 197.67 | 193.52 | 196.81 | 1,947,366 | +3.00% |
| 2026-06-17 | 194.03 | 196.89 | 190.915 | 191.07 | 1,004,749 | -1.56% |
| 2026-06-16 | 196.99 | 198.21 | 193.49 | 194.09 | 942,101 | -0.56% |
| 2026-06-15 | 193.23 | 197.69 | 192.52 | 195.18 | 1,374,714 | +3.20% |
| 2026-06-12 | 187.3 | 189.35 | 185.515 | 189.13 | 1,192,699 | +2.23% |
| 2026-06-11 | 186.84 | 187.45 | 182.785 | 185 | 1,097,430 | +0.41% |
| 2026-06-10 | 192.02 | 193.585 | 184.19 | 184.24 | 879,810 | -4.05% |
| 2026-06-09 | 192.82 | 195.255 | 187.83 | 192.02 | 678,257 | +0.56% |
| 2026-06-08 | 192.59 | 194.08 | 190.52 | 190.95 | 556,862 | -0.06% |
| 2026-06-05 | 191.73 | 193.86 | 190.77 | 191.45 | 790,978 | -0.94% |
| 2026-06-04 | 194.2 | 194.22 | 191.92 | 193.27 | 595,039 | -0.41% |
| 2026-06-03 | 193.82 | 197.22 | 193.82 | 194.07 | 456,835 | -0.04% |
| 2026-06-02 | 191.2 | 194.26 | 190.1 | 194.15 | 581,723 | +2.43% |
| 2026-06-01 | 191.73 | 193.2 | 187.47 | 189.55 | 611,479 | -2.79% |
| 2026-05-29 | 192.92 | 196 | 191.45 | 195 | 1,015,954 | +0.85% |
| 2026-05-28 | 194.54 | 195.22 | 190.58 | 193.35 | 823,947 | -1.33% |
| 2026-05-27 | 201.41 | 201.58 | 195.555 | 195.95 | 664,386 | -2.48% |
| 2026-05-26 | 197.54 | 202.17 | 196.94 | 200.93 | 592,224 | +3.04% |
| 2026-05-22 | 194 | 196.37 | 190.88 | 195.01 | 433,973 | +1.21% |
| 2026-05-21 | 192.11 | 193.34 | 189.304 | 192.67 | 609,568 | -0.35% |
| 2026-05-20 | 193.23 | 194.06 | 190.29 | 193.34 | 595,128 | +1.20% |
| 2026-05-19 | 193.12 | 193.46 | 189.735 | 191.04 | 655,992 | -2.02% |
| 2026-05-18 | 195.16 | 197 | 193.28 | 194.98 | 666,996 | +0.21% |
| 2026-05-15 | 200.01 | 200.745 | 194.164 | 194.57 | 930,470 | -4.08% |
| 2026-05-14 | 204.89 | 206.63 | 201.874 | 202.84 | 608,703 | -0.27% |
| 2026-05-13 | 206.2 | 208.13 | 203.16 | 203.39 | 774,761 | -1.13% |
| 2026-05-12 | 206.05 | 206.5 | 201.43 | 205.71 | 645,311 | -0.54% |