ITT Inc. - ITT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	176.1	176.82	176.82	178.36	176.06	358,000
September 25, 2025	174.3	175.2	175.2	176.24	173.25	393,803
September 24, 2025	177.8	176.01	176.01	178.25	175.32	507,100
September 23, 2025	181.62	177.37	177.37	183.05	176.58	566,042
September 22, 2025	180.95	181.4	181.4	182.72	180.48	394,300
September 19, 2025	182.63	181.02	181.02	185.57	180.38	1.24M
September 18, 2025	180.29	182.88	182.88	183.66	179.05	296,036
September 17, 2025	182.38	179.46	179.46	183.33	178.64	567,055
September 16, 2025	181.01	181.84	181.84	182.51	179.55	474,073
September 15, 2025	178.36	180.07	180.07	180.59	177.27	455,300
September 12, 2025	178.46	177.49	177.49	178.46	176.36	517,920
September 11, 2025	174.43	178.47	178.47	178.69	173.5	668,100
September 10, 2025	172.47	174.05	174.05	175.22	172.45	424,400
September 09, 2025	172.52	171.93	171.93	172.52	169.7	195,620
September 08, 2025	170.97	173.07	173.07	173.5	168.55	336,200
September 05, 2025	172.96	170.88	170.88	173.17	169.42	254,201
September 04, 2025	168.74	171.9	171.9	171.93	168.19	203,705
September 03, 2025	168.94	168.52	168.52	169.36	167.28	255,022
September 02, 2025	168.95	169.15	169.15	169.48	167.22	286,200
August 29, 2025	171.96	170.25	169.9	172.72	169.38	244,846
August 28, 2025	174.73	172.63	172.27	174.73	172.37	183,600
August 27, 2025	171.55	173.47	173.11	174.2	170.8	289,200
August 26, 2025	169.91	172.3	171.94	173.05	169.82	408,144
August 25, 2025	170.71	169.75	169.4	171.43	169.5	190,900
August 22, 2025	166.51	170.88	170.53	171.7	165.82	381,500
August 21, 2025	165.08	164.9	164.56	166.32	164	402,417
August 20, 2025	167.61	165.71	165.37	167.61	164.59	326,100
August 19, 2025	166.57	167.65	167.3	168.46	166.53	181,000
August 18, 2025	165.17	166.47	166.13	166.71	165.06	281,555
August 15, 2025	167.56	165.4	165.4	167.76	164.5	277,391
August 14, 2025	168.95	167.48	167.48	169	166.95	298,700
August 13, 2025	170.63	170.78	170.78	171.57	168.65	433,900
August 12, 2025	166.56	169.99	169.99	170.33	165.93	306,300
August 11, 2025	166.04	165.68	165.68	166.4	165.27	246,700
August 08, 2025	165.67	165.67	165.67	166.88	164.57	295,942
August 07, 2025	166.51	165.01	165.01	168.42	164	316,428
August 06, 2025	166.53	165.26	165.26	166.53	163.3	332,900
August 05, 2025	167.92	166.17	166.17	168.41	164.22	371,144
August 04, 2025	164.84	166.94	166.94	167.05	164.46	560,643
August 01, 2025	166	164.04	164.04	167.56	163.5	690,100
July 31, 2025	158.58	169.96	169.96	170.16	157.67	847,500
July 30, 2025	161.46	159.61	159.61	162.35	158.79	532,948
July 29, 2025	163.55	161.27	161.27	163.55	160.55	317,600
July 28, 2025	160.05	162.47	162.47	162.94	160.05	358,004
July 25, 2025	159.76	161.5	161.5	161.52	158.88	221,537
July 24, 2025	159.24	158.97	158.97	160.34	158.07	341,800
July 23, 2025	159.54	159.99	159.99	160.49	158.43	352,600
July 22, 2025	156.62	158.52	158.52	158.98	155.58	267,100
July 21, 2025	160.36	156.57	156.57	160.66	156.53	500,200
July 18, 2025	159.53	159.17	159.17	159.95	158.08	236,044
July 17, 2025	157.89	159.2	159.2	159.72	157.89	353,200
July 16, 2025	156.11	157.67	157.67	158.26	154.29	407,500
July 15, 2025	158.88	155.93	155.93	158.88	155.88	277,136
July 14, 2025	157.11	158.05	158.05	158.35	156.37	284,945
July 11, 2025	156.43	157.86	157.86	158.55	156.43	374,811
July 10, 2025	158.08	157.56	157.56	159.57	157.44	521,600
July 09, 2025	158.91	157.62	157.62	158.96	157.08	501,400
July 08, 2025	158.97	157.66	157.66	159.6	157.39	795,100
July 07, 2025	160.58	158.83	158.83	161.79	158	313,393
July 03, 2025	160.44	161.13	161.13	161.53	158.78	265,401

ITT Inc. (ITT) NYSE