If you invested $1000 in ITT Inc. (ITT) 10 years ago, it would be worth $6,128.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,269.08, while $1000 invested 1 year ago would be worth $1,103.9. This corresponds to total returns of 512.84%, 126.91%, 10.39%, respectively, with annualized returns of 19.87%, 17.82%, 10.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 196 | 196.23 | 196.23 | 197.47 | 193.27 | 638,982 |
| September 09, 2026 | 199.88 | 198.26 | 198.26 | 201.27 | 197.61 | 582,644 |
| September 08, 2026 | 204.12 | 201.52 | 201.52 | 204.81 | 201.34 | 450,751 |
| September 04, 2026 | 204.7 | 204.33 | 204.33 | 206.89 | 202.46 | 499,238 |
| September 03, 2026 | 201.53 | 203.48 | 203.48 | 205.23 | 199.17 | 750,121 |
| September 02, 2026 | 200.37 | 201 | 201 | 203.34 | 195 | 936,159 |
| September 01, 2026 | 201.06 | 194.26 | 194.26 | 201.06 | 193.97 | 869,426 |
| August 31, 2026 | 202.08 | 200.29 | 200.29 | 202.42 | 199.23 | 500,705 |
| August 28, 2026 | 206.07 | 202.99 | 202.99 | 207.94 | 201.76 | 402,064 |
| August 27, 2026 | 210.12 | 207.95 | 207.95 | 211.35 | 206.63 | 339,565 |
| August 26, 2026 | 206.64 | 210.4 | 210.4 | 211.18 | 203.08 | 637,141 |
| August 25, 2026 | 208.11 | 205.98 | 205.98 | 209.83 | 204.55 | 629,431 |
| August 24, 2026 | 208.23 | 204.96 | 204.96 | 208.94 | 204.57 | 493,122 |
| August 21, 2026 | 210.18 | 208.1 | 208.1 | 211.24 | 206.05 | 723,261 |
| August 20, 2026 | 211.47 | 208.15 | 208.15 | 214.13 | 208.14 | 518,861 |
| August 19, 2026 | 216.62 | 213.55 | 213.55 | 219.09 | 211.76 | 645,522 |
| August 18, 2026 | 217.04 | 217.67 | 217.67 | 218.77 | 214.66 | 779,572 |
| August 17, 2026 | 219.3 | 219.81 | 219.81 | 220.57 | 217.8 | 687,204 |
| August 14, 2026 | 216.05 | 219.4 | 219.4 | 219.92 | 214.75 | 520,678 |
| August 13, 2026 | 216.53 | 216.7 | 216.7 | 216.84 | 213.68 | 601,952 |
| August 12, 2026 | 223.17 | 216.53 | 216.53 | 223.42 | 214.48 | 600,296 |
| August 11, 2026 | 213.02 | 216.89 | 216.89 | 218.49 | 211.53 | 942,450 |
| August 10, 2026 | 214 | 211.92 | 211.92 | 214.69 | 210.33 | 715,257 |
| August 07, 2026 | 217.69 | 213.13 | 213.13 | 218.36 | 212.62 | 813,902 |
| August 06, 2026 | 220.2 | 214.41 | 214.41 | 230.32 | 213.08 | 2.63M |
| August 05, 2026 | 204.77 | 204.08 | 204.08 | 206.59 | 202.66 | 1.55M |
| August 04, 2026 | 200.65 | 204.65 | 204.65 | 205.92 | 196.71 | 1.7M |
| August 03, 2026 | 195.74 | 198.44 | 198.44 | 200.38 | 194.03 | 728,934 |
| July 31, 2026 | 195.7 | 195.98 | 195.98 | 196.71 | 191.57 | 666,992 |
| July 30, 2026 | 194.87 | 193 | 193 | 195 | 191.03 | 1.2M |
| July 29, 2026 | 196.77 | 190.8 | 190.8 | 197.7 | 188.08 | 1.08M |
| July 28, 2026 | 196.96 | 198.99 | 198.99 | 199.94 | 193.66 | 874,868 |
| July 27, 2026 | 196.91 | 197.8 | 197.8 | 199.17 | 192.34 | 638,948 |
| July 23, 2026 | 191.39 | 195.2 | 195.2 | 195.97 | 190.99 | 819,619 |
| July 22, 2026 | 190.77 | 193 | 193 | 194.5 | 190.6 | 864,785 |
| July 21, 2026 | 190.58 | 191.49 | 191.49 | 194.8 | 190 | 845,832 |
| July 20, 2026 | 193.18 | 191.23 | 191.23 | 195.45 | 189.89 | 1.02M |
| July 17, 2026 | 191.49 | 192.51 | 192.51 | 195.84 | 189.8 | 1.45M |
| July 16, 2026 | 192.34 | 195.34 | 195.34 | 196.34 | 191.72 | 595,595 |
| July 15, 2026 | 194.4 | 194.16 | 194.16 | 196.33 | 190.68 | 1.18M |
| July 14, 2026 | 197.17 | 194.93 | 194.93 | 198.84 | 193.63 | 793,127 |
| July 13, 2026 | 193.56 | 194.5 | 194.5 | 196.77 | 192.45 | 816,217 |
| July 10, 2026 | 193.01 | 195 | 195 | 196 | 191.14 | 777,574 |
| July 09, 2026 | 189.89 | 193 | 193 | 195.1 | 188.01 | 1.38M |
| July 08, 2026 | 182.55 | 185.33 | 185.33 | 186.77 | 181.84 | 1.12M |
| July 07, 2026 | 188.55 | 184.62 | 184.62 | 188.55 | 181.96 | 868,648 |
| July 06, 2026 | 187.51 | 190.07 | 190.07 | 191 | 187.14 | 848,569 |
| July 02, 2026 | 189.49 | 186.8 | 186.8 | 190.35 | 184.07 | 639,679 |
| July 01, 2026 | 196.06 | 188.84 | 188.84 | 196.08 | 188.74 | 1.02M |
| June 30, 2026 | 190.33 | 197.76 | 197.76 | 197.79 | 189.07 | 960,205 |
| June 29, 2026 | 191.66 | 190.4 | 190.4 | 194 | 189.14 | 1.32M |
| June 26, 2026 | 197.96 | 193.03 | 193.03 | 198 | 192.12 | 1.65M |
| June 25, 2026 | 196.82 | 200.08 | 200.08 | 201.83 | 195 | 904,541 |
| June 24, 2026 | 196.49 | 194.6 | 194.6 | 196.49 | 190.34 | 1.22M |
| June 23, 2026 | 196.9 | 194.52 | 194.52 | 197.11 | 191.83 | 1.09M |
| June 22, 2026 | 195.91 | 199.23 | 199.23 | 199.64 | 195.16 | 845,347 |
| June 18, 2026 | 194.61 | 196.81 | 196.81 | 197.67 | 193.52 | 1.94M |
| June 17, 2026 | 194.03 | 191.07 | 191.07 | 196.89 | 190.92 | 1M |
| June 16, 2026 | 196.99 | 194.09 | 194.09 | 198.21 | 193.49 | 940,870 |
| June 15, 2026 | 193.23 | 195.18 | 195.18 | 197.69 | 192.52 | 1.33M |