ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
149.41
+6.24 (4.36%)
At close: May 12, 2025, 4:00 PM
149.41
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 148.13 | 150.04 | 147.50 | 149.41 | 149.41 | 4.36% | 499,206 |
| May 9, 2025 | 144.20 | 144.20 | 142.64 | 143.17 | 143.17 | -0.19% | 332,796 |
| May 8, 2025 | 143.09 | 144.99 | 141.92 | 143.44 | 143.44 | 1.42% | 494,584 |
| May 7, 2025 | 142.77 | 143.49 | 140.43 | 141.43 | 141.43 | -0.37% | 486,557 |
| May 6, 2025 | 142.49 | 144.02 | 141.37 | 141.96 | 141.96 | -0.93% | 554,207 |
| May 5, 2025 | 139.97 | 144.78 | 139.97 | 143.29 | 143.29 | 1.04% | 904,023 |
| May 2, 2025 | 141.10 | 143.72 | 139.89 | 141.82 | 141.82 | 2.80% | 912,196 |
| May 1, 2025 | 133.48 | 139.63 | 133.36 | 137.96 | 137.96 | 0.69% | 1,356,244 |
| Apr 30, 2025 | 135.23 | 137.45 | 132.92 | 137.02 | 137.02 | 0.09% | 754,642 |
| Apr 29, 2025 | 137.18 | 138.16 | 135.69 | 136.89 | 136.89 | -0.39% | 516,619 |
| Apr 28, 2025 | 137.54 | 139.24 | 136.09 | 137.43 | 137.43 | 0.09% | 813,472 |
| Apr 25, 2025 | 136.74 | 139.33 | 136.74 | 137.30 | 137.30 | -0.17% | 832,166 |
| Apr 24, 2025 | 131.98 | 138.37 | 131.98 | 137.53 | 137.53 | 3.98% | 862,612 |
| Apr 23, 2025 | 133.09 | 136.48 | 131.32 | 132.27 | 132.27 | 2.04% | 903,399 |
| Apr 22, 2025 | 127.70 | 130.36 | 127.04 | 129.62 | 129.62 | 3.37% | 849,153 |
| Apr 21, 2025 | 126.44 | 127.78 | 124.09 | 125.40 | 125.40 | -2.12% | 705,758 |
| Apr 17, 2025 | 127.00 | 129.96 | 126.98 | 128.11 | 128.11 | 1.05% | 850,022 |
| Apr 16, 2025 | 125.41 | 128.11 | 124.65 | 126.78 | 126.78 | -0.11% | 842,402 |
| Apr 15, 2025 | 126.99 | 129.30 | 126.69 | 126.92 | 126.92 | -0.12% | 767,194 |
| Apr 14, 2025 | 127.60 | 128.93 | 125.75 | 127.07 | 127.07 | 1.21% | 895,112 |
| Apr 11, 2025 | 121.98 | 126.48 | 120.81 | 125.55 | 125.55 | 2.67% | 929,329 |
| Apr 10, 2025 | 121.46 | 125.14 | 119.22 | 122.29 | 122.29 | -2.47% | 1,360,642 |
| Apr 9, 2025 | 111.40 | 125.75 | 111.02 | 125.39 | 125.39 | 11.29% | 765,733 |
| Apr 8, 2025 | 117.20 | 119.95 | 110.75 | 112.67 | 112.67 | -0.96% | 651,211 |
| Apr 7, 2025 | 108.96 | 116.82 | 105.64 | 113.76 | 113.76 | 0.89% | 1,355,356 |
| Apr 4, 2025 | 114.77 | 116.23 | 109.49 | 112.76 | 112.76 | -5.69% | 1,313,924 |
| Apr 3, 2025 | 127.29 | 127.50 | 118.84 | 119.56 | 119.56 | -10.40% | 909,577 |
| Apr 2, 2025 | 128.48 | 133.76 | 128.03 | 133.44 | 133.44 | 1.75% | 711,194 |
| Apr 1, 2025 | 128.30 | 131.53 | 127.81 | 131.15 | 131.15 | 1.54% | 758,689 |
| Mar 31, 2025 | 126.43 | 129.79 | 125.36 | 129.16 | 129.16 | 0.35% | 982,203 |
| Mar 28, 2025 | 133.62 | 134.03 | 128.27 | 128.71 | 128.71 | -3.99% | 690,724 |
| Mar 27, 2025 | 137.25 | 137.25 | 133.44 | 134.06 | 134.06 | -2.86% | 668,317 |
| Mar 26, 2025 | 139.42 | 140.10 | 137.29 | 138.01 | 138.01 | -1.05% | 228,467 |
| Mar 25, 2025 | 140.45 | 142.11 | 138.51 | 139.47 | 139.47 | -0.29% | 334,753 |
| Mar 24, 2025 | 137.97 | 140.00 | 137.08 | 139.87 | 139.87 | 3.57% | 296,590 |
| Mar 21, 2025 | 133.39 | 135.11 | 132.20 | 135.05 | 135.05 | -0.05% | 1,220,039 |
| Mar 20, 2025 | 135.11 | 136.81 | 134.57 | 135.12 | 135.12 | -1.25% | 283,420 |
| Mar 19, 2025 | 134.66 | 137.37 | 134.36 | 136.83 | 136.83 | 1.81% | 306,436 |
| Mar 18, 2025 | 136.43 | 136.66 | 133.77 | 134.40 | 134.40 | -1.83% | 453,533 |
| Mar 17, 2025 | 134.35 | 136.94 | 133.54 | 136.91 | 136.91 | 1.47% | 639,692 |
| Mar 14, 2025 | 132.49 | 135.23 | 131.36 | 134.92 | 134.92 | 3.84% | 379,083 |
| Mar 13, 2025 | 131.79 | 132.51 | 129.07 | 129.93 | 129.93 | -1.84% | 916,557 |
| Mar 12, 2025 | 135.58 | 135.58 | 131.60 | 132.36 | 132.36 | -1.13% | 436,969 |
| Mar 11, 2025 | 134.96 | 136.71 | 133.47 | 133.87 | 133.87 | -0.75% | 716,688 |
| Mar 10, 2025 | 135.62 | 136.42 | 133.28 | 134.88 | 134.88 | -2.75% | 682,877 |
| Mar 7, 2025 | 135.98 | 139.27 | 134.26 | 138.69 | 138.69 | 0.87% | 541,546 |
| Mar 6, 2025 | 136.23 | 138.58 | 135.15 | 137.50 | 137.50 | -1.09% | 442,144 |
| Mar 5, 2025 | 135.13 | 139.08 | 134.05 | 139.01 | 138.66 | 3.55% | 820,628 |
| Mar 4, 2025 | 135.27 | 136.33 | 131.65 | 134.24 | 133.90 | -2.31% | 625,093 |
| Mar 3, 2025 | 142.22 | 142.65 | 136.20 | 137.41 | 137.06 | -2.71% | 647,684 |