ITT Inc. (ITT)
NYSE: ITT · Real-Time Price · USD
150.80
+1.29 (0.86%)
At close: Jun 3, 2025, 4:00 PM
150.80
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:00 PM EDT
ITT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 149.94 | 150.72 | 149.87 | 149.87 | - | 0.24% | 13,473 |
| 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 |
| Apr 15, 2025 | 126.99 | 129.30 | 126.69 | 126.92 | 126.62 | -0.12% | 767,194 |
| Apr 14, 2025 | 127.60 | 128.93 | 125.75 | 127.07 | 126.77 | 1.21% | 895,112 |
| Apr 11, 2025 | 121.98 | 126.48 | 120.81 | 125.55 | 125.26 | 2.67% | 929,329 |
| Apr 10, 2025 | 121.46 | 125.14 | 119.22 | 122.29 | 122.00 | -2.47% | 1,360,642 |
| Apr 9, 2025 | 111.40 | 125.75 | 111.02 | 125.39 | 125.10 | 11.29% | 765,733 |
| Apr 8, 2025 | 117.20 | 119.95 | 110.75 | 112.67 | 112.41 | -0.96% | 651,211 |
| Apr 7, 2025 | 108.96 | 116.82 | 105.64 | 113.76 | 113.49 | 0.89% | 1,355,356 |
| Apr 4, 2025 | 114.77 | 116.23 | 109.49 | 112.76 | 112.50 | -5.69% | 1,313,924 |
| Apr 3, 2025 | 127.29 | 127.50 | 118.84 | 119.56 | 119.28 | -10.40% | 909,577 |
| Apr 2, 2025 | 128.48 | 133.76 | 128.03 | 133.44 | 133.13 | 1.75% | 711,194 |
| Apr 1, 2025 | 128.30 | 131.53 | 127.81 | 131.15 | 130.84 | 1.54% | 758,689 |
| Mar 31, 2025 | 126.43 | 129.79 | 125.36 | 129.16 | 128.86 | 0.35% | 982,203 |
| Mar 28, 2025 | 133.62 | 134.03 | 128.27 | 128.71 | 128.41 | -3.99% | 690,724 |
| Mar 27, 2025 | 137.25 | 137.25 | 133.44 | 134.06 | 133.75 | -2.86% | 668,317 |
| Mar 26, 2025 | 139.42 | 140.10 | 137.29 | 138.01 | 137.69 | -1.05% | 228,467 |
| Mar 25, 2025 | 140.45 | 142.11 | 138.51 | 139.47 | 139.14 | -0.29% | 334,753 |
| Mar 24, 2025 | 137.97 | 140.00 | 137.08 | 139.87 | 139.54 | 3.57% | 296,590 |