ITT Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	158.17	158.94	156.72	157.95	157.95	0.25%	675,066
Jun 26, 2025	155.52	157.94	154.89	157.56	157.56	1.80%	356,099
Jun 25, 2025	155.63	157.03	154.11	154.78	154.78	-0.15%	351,877
Jun 24, 2025	154.67	155.76	152.57	155.02	155.02	1.09%	427,335
Jun 23, 2025	150.40	153.48	149.78	153.35	153.35	1.68%	284,359
Jun 20, 2025	151.62	151.62	149.02	150.81	150.81	0.10%	1,204,150
Jun 18, 2025	149.31	152.38	149.31	150.66	150.66	0.56%	403,396
Jun 17, 2025	152.19	152.19	149.26	149.82	149.82	-1.39%	398,573
Jun 16, 2025	152.03	153.66	151.46	151.93	151.93	0.98%	328,707
Jun 13, 2025	150.05	152.02	149.82	150.46	150.46	-1.11%	492,963
Jun 12, 2025	151.00	152.28	150.87	152.15	152.15	-0.14%	272,028
Jun 11, 2025	152.43	152.88	150.40	152.36	152.36	0.42%	369,378
Jun 10, 2025	152.38	152.61	151.17	151.72	151.72	-0.16%	277,759
Jun 9, 2025	153.09	153.54	151.36	151.96	151.96	-0.18%	478,313
Jun 6, 2025	152.03	152.79	150.57	152.24	152.24	1.62%	390,678
Jun 5, 2025	151.78	151.78	149.47	149.82	149.82	-0.62%	330,965
Jun 4, 2025	151.68	152.01	150.74	150.76	150.76	-0.03%	251,601
Jun 3, 2025	149.94	151.51	149.87	150.80	150.80	0.86%	332,608
Jun 2, 2025	150.02	150.10	147.63	149.51	149.51	-0.68%	399,481
May 30, 2025	150.27	150.97	148.69	150.54	150.19	-0.33%	478,534
May 29, 2025	151.65	152.22	149.34	151.04	150.69	0.09%	305,988
May 28, 2025	152.06	152.32	150.60	150.91	150.56	-0.70%	367,690
May 27, 2025	148.66	152.15	147.81	151.98	151.62	3.14%	494,053
May 23, 2025	145.41	148.03	145.41	147.35	147.01	-0.61%	380,926
May 22, 2025	148.76	149.83	148.11	148.26	147.91	-0.54%	356,019
May 21, 2025	151.02	151.60	148.76	149.06	148.71	-2.36%	432,869
May 20, 2025	153.39	154.31	152.12	152.67	152.31	-0.42%	518,194
May 19, 2025	150.91	153.65	150.07	153.31	152.95	0.27%	680,817
May 16, 2025	151.04	153.09	149.68	152.90	152.54	1.81%	630,597
May 15, 2025	150.05	152.09	148.69	150.18	149.83	0.36%	494,574
May 14, 2025	149.98	150.57	149.33	149.64	149.29	-0.54%	408,992
May 13, 2025	150.17	151.46	149.71	150.45	150.10	0.70%	484,119
May 12, 2025	148.13	150.04	147.50	149.41	149.06	4.36%	499,206
May 9, 2025	144.20	144.20	142.64	143.17	142.84	-0.19%	332,796
May 8, 2025	143.09	144.99	141.92	143.44	143.10	1.42%	494,584
May 7, 2025	142.77	143.49	140.43	141.43	141.10	-0.37%	486,557
May 6, 2025	142.49	144.02	141.37	141.96	141.63	-0.93%	554,207
May 5, 2025	139.97	144.78	139.97	143.29	142.95	1.04%	904,023
May 2, 2025	141.10	143.72	139.89	141.82	141.49	2.80%	912,196
May 1, 2025	133.48	139.63	133.36	137.96	137.64	0.69%	1,356,244
Apr 30, 2025	135.23	137.45	132.92	137.02	136.70	0.09%	754,642
Apr 29, 2025	137.18	138.16	135.69	136.89	136.57	-0.39%	516,619
Apr 28, 2025	137.54	139.24	136.09	137.43	137.11	0.09%	813,472
Apr 25, 2025	136.74	139.33	136.74	137.30	136.98	-0.17%	832,166
Apr 24, 2025	131.98	138.37	131.98	137.53	137.21	3.98%	862,612
Apr 23, 2025	133.09	136.48	131.32	132.27	131.96	2.04%	903,399
Apr 22, 2025	127.70	130.36	127.04	129.62	129.32	3.37%	849,153
Apr 21, 2025	126.44	127.78	124.09	125.40	125.11	-2.12%	705,758
Apr 17, 2025	127.00	129.96	126.98	128.11	127.81	1.05%	850,022
Apr 16, 2025	125.41	128.11	124.65	126.78	126.48	-0.11%	842,402