If you invested $1000 in ITT Inc. (ITT) 10 years ago, it would be worth $6,590.13 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,226, while $1000 invested 1 year ago would be worth $1,151.58. This corresponds to total returns of 559.01%, 122.6%, 15.16%, respectively, with annualized returns of 20.74%, 17.35%, 15.16%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 196.69 | 200.34 | 200.34 | 201.19 | 194.99 | 703,479 |
| October 20, 2026 | 196.15 | 196.13 | 196.13 | 198.93 | 192.76 | 642,797 |
| October 19, 2026 | 200 | 198.41 | 198.41 | 200.25 | 197.07 | 517,709 |
| October 16, 2026 | 200.82 | 198.42 | 198.42 | 202.35 | 195.82 | 720,449 |
| October 15, 2026 | 198.51 | 201.04 | 201.04 | 201.28 | 195.37 | 729,492 |
| October 14, 2026 | 200.41 | 199.77 | 199.77 | 202.5 | 198.07 | 588,953 |
| October 13, 2026 | 201.58 | 201.66 | 201.66 | 203.2 | 198.04 | 726,592 |
| October 12, 2026 | 200.79 | 201.9 | 201.9 | 203.74 | 200.55 | 481,761 |
| October 09, 2026 | 198.01 | 201.37 | 201.37 | 202.66 | 197.16 | 764,833 |
| October 08, 2026 | 197.92 | 198.7 | 198.7 | 199.95 | 195.83 | 606,382 |
| October 07, 2026 | 204.35 | 200.39 | 200.39 | 206.08 | 199.83 | 539,347 |
| October 06, 2026 | 207.59 | 207.31 | 207.31 | 210.56 | 204.56 | 664,658 |
| October 05, 2026 | 208.76 | 206.2 | 206.2 | 208.97 | 203.62 | 726,980 |
| October 02, 2026 | 201.88 | 206.17 | 206.17 | 207.36 | 201.88 | 608,506 |
| October 01, 2026 | 200.78 | 202.13 | 202.13 | 202.65 | 196.38 | 966,302 |
| September 30, 2026 | 202.9 | 201.82 | 201.82 | 207.24 | 201.68 | 929,522 |
| September 29, 2026 | 206.56 | 204.54 | 204.54 | 207.44 | 203.3 | 1.07M |
| September 28, 2026 | 205.2 | 207.18 | 207.18 | 210.17 | 203.97 | 871,666 |
| September 25, 2026 | 215.48 | 206.26 | 206.26 | 216.95 | 203.51 | 1.51M |
| September 24, 2026 | 210.18 | 213.97 | 213.97 | 214.39 | 208.5 | 797,163 |
| September 23, 2026 | 208.17 | 211.94 | 211.94 | 213.4 | 207.49 | 746,713 |
| September 22, 2026 | 206.49 | 208.63 | 208.63 | 210.29 | 205.97 | 881,567 |
| September 21, 2026 | 206.07 | 205.68 | 205.68 | 207.91 | 204.99 | 707,327 |
| September 18, 2026 | 202.82 | 204.47 | 204.47 | 205.51 | 201.82 | 1.97M |
| September 17, 2026 | 198.39 | 202.81 | 202.81 | 203.85 | 195.07 | 1.41M |
| September 16, 2026 | 200 | 194.5 | 194.5 | 201.12 | 192.62 | 863,999 |
| September 15, 2026 | 201.07 | 197.99 | 197.99 | 201.69 | 197.37 | 559,484 |
| September 11, 2026 | 199.14 | 204.14 | 204.14 | 204.62 | 197.55 | 786,268 |
| 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 |