ITT Inc. Common Stock (ITT)

197.57
-4.25 (-2.11%)
NYSE · Last Trade: Oct 1st, 10:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ITT Inc. Common Stock (ITT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026202.90207.24201.68201.82933,581201.82
9/29/2026206.56207.44203.30204.541,153,726204.54
9/28/2026205.20210.17203.97207.18871,666207.18
9/25/2026215.48216.95203.51206.261,511,306206.26
9/24/2026210.18214.39208.50213.97797,164213.97
9/23/2026208.17213.40207.49211.94746,989211.94
9/22/2026206.49210.29205.97208.63881,578208.63
9/21/2026206.07207.91204.99205.68718,400205.68
9/18/2026202.82205.50201.82204.471,994,178204.47
9/17/2026198.39203.85195.07202.811,413,291202.81
9/16/2026200.00201.12192.62194.50864,000194.50
9/15/2026201.07201.69197.37197.99567,068197.99
9/14/2026198.31199.99196.48199.50766,893199.50
9/11/2026199.14204.62197.55204.14786,455204.14
9/10/2026196.00197.47193.27196.23646,221196.23
9/09/2026199.88201.26197.61198.26602,864198.26
9/08/2026204.12204.81201.34201.52450,752201.52
9/04/2026204.70206.89202.46204.33502,090203.94
9/03/2026201.53205.23199.16203.48750,121203.10
9/02/2026200.37203.34195.00201.00936,160200.62
9/01/2026201.06201.06193.97194.26872,688193.89
8/31/2026202.08202.42199.23200.29500,707199.91
8/28/2026206.07207.94201.76202.99402,068202.61
8/27/2026210.12211.34206.63207.95339,570207.56
8/26/2026206.64211.18203.08210.40637,141210.00
8/25/2026208.11209.82204.54205.98629,510205.59
8/24/2026208.23208.94204.57204.96493,122204.57
8/21/2026210.18211.24206.05208.10723,263207.71
8/20/2026211.47214.13208.14208.15545,253207.76
8/19/2026216.62219.09211.76213.55647,527213.15
8/18/2026217.04218.77214.66217.67780,932217.26
8/17/2026219.30220.57217.80219.81691,720219.40
8/14/2026216.05219.92214.75219.40520,743218.99
8/13/2026216.53216.84213.68216.70601,992216.29
8/12/2026223.17223.42214.48216.53600,353216.12
8/11/2026213.02218.49211.53216.89942,805216.48
8/10/2026214.00214.69210.33211.92715,274211.52
8/07/2026217.69218.36212.62213.13813,906212.73
8/06/2026220.20230.32213.08214.412,637,975214.00
8/05/2026204.77206.59202.66204.081,548,896203.69
8/04/2026200.65205.92196.71204.651,703,575204.26
8/03/2026195.74200.38194.03198.44728,950198.06
7/31/2026195.70196.71191.57195.98666,994195.61
7/30/2026194.87195.00191.03193.001,203,936192.63
7/29/2026196.77197.70188.07190.801,082,154190.44
7/28/2026196.96199.94193.66198.99874,877198.61
7/27/2026196.91199.17192.34197.80638,964197.43
7/24/2026195.61197.68193.90195.86536,200195.49
7/23/2026191.39195.97190.99195.20822,538194.83
7/22/2026190.77194.50190.60193.00865,006192.63
7/21/2026190.58194.79190.00191.49856,157191.13
7/20/2026193.18195.45189.89191.231,019,982190.87
7/17/2026191.49195.84189.80192.511,449,334192.15
7/16/2026192.34196.34191.72195.34599,365194.97
7/15/2026194.40196.33190.68194.161,175,734193.79
7/14/2026197.17198.84193.63194.93846,841194.56
7/13/2026193.56196.77192.45194.50818,082194.13
7/10/2026193.01196.00191.14195.00803,043194.63
7/09/2026189.89195.10188.01193.001,460,020192.63
7/08/2026182.55186.77181.84185.331,119,383184.98
7/07/2026188.55188.55181.96184.62877,699184.27
7/06/2026187.51191.00187.14190.07854,812189.71
7/02/2026189.49190.35184.06186.80639,679186.45
7/01/2026196.06196.08188.74188.841,041,088188.48