If you invested $1000 in ITT Inc. (ITT) 10 years ago, it would be worth $6,565.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,167.15, while $1000 invested 1 year ago would be worth $1,241.25. This corresponds to total returns of 556.57%, 116.71%, 24.12%, respectively, with annualized returns of 20.69%, 16.72%, 24.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 187.3 | 189.13 | 189.13 | 189.35 | 185.52 | 1.19M |
| June 11, 2026 | 186.84 | 185 | 185 | 187.45 | 182.79 | 1.09M |
| June 10, 2026 | 192.02 | 184.24 | 184.24 | 193.59 | 184.19 | 874,808 |
| June 09, 2026 | 192.82 | 192.02 | 192.02 | 195.26 | 187.83 | 657,173 |
| June 08, 2026 | 192.59 | 190.95 | 190.95 | 194.08 | 190.52 | 530,612 |
| June 05, 2026 | 191.73 | 191.45 | 191.45 | 193.86 | 190.77 | 790,971 |
| June 04, 2026 | 194.2 | 193.27 | 193.27 | 194.22 | 191.92 | 572,528 |
| June 03, 2026 | 193.82 | 194.07 | 194.07 | 197.22 | 193.82 | 449,517 |
| June 02, 2026 | 191.2 | 194.15 | 194.15 | 194.26 | 190.1 | 581,722 |
| June 01, 2026 | 191.73 | 189.55 | 189.55 | 193.2 | 187.47 | 611,476 |
| May 29, 2026 | 192.92 | 195 | 195 | 196 | 191.45 | 1.01M |
| May 28, 2026 | 194.54 | 193.35 | 193.35 | 195.22 | 190.58 | 823,882 |
| May 27, 2026 | 201.41 | 195.95 | 195.95 | 201.58 | 195.56 | 629,849 |
| May 26, 2026 | 197.54 | 200.93 | 200.93 | 202.17 | 196.94 | 592,224 |
| May 22, 2026 | 194 | 195.01 | 195.01 | 196.37 | 190.88 | 433,972 |
| May 21, 2026 | 192.11 | 192.67 | 192.67 | 193.34 | 189.3 | 609,504 |
| May 20, 2026 | 193.23 | 193.34 | 193.34 | 194.06 | 190.29 | 595,126 |
| May 19, 2026 | 193.12 | 191.04 | 191.04 | 193.46 | 189.74 | 655,986 |
| May 18, 2026 | 195.16 | 194.98 | 194.98 | 197 | 193.28 | 666,917 |
| May 15, 2026 | 200.01 | 194.57 | 194.57 | 200.75 | 194.16 | 930,469 |
| May 14, 2026 | 204.89 | 202.84 | 202.84 | 206.63 | 201.87 | 608,664 |
| May 13, 2026 | 206.2 | 203.39 | 203.39 | 208.13 | 203.2 | 628,832 |
| May 12, 2026 | 206.05 | 205.76 | 205.76 | 206.5 | 201.43 | 521,962 |
| May 11, 2026 | 208.21 | 206.83 | 206.83 | 210.02 | 206.03 | 869,419 |
| May 08, 2026 | 211.43 | 206.15 | 206.15 | 213.07 | 205.44 | 649,881 |
| May 07, 2026 | 216.3 | 207.79 | 207.79 | 217 | 206.9 | 1.05M |
| May 06, 2026 | 220.93 | 216.63 | 216.63 | 225 | 216.57 | 1.1M |
| May 05, 2026 | 211.6 | 212.69 | 212.69 | 214.25 | 209.47 | 674,247 |
| May 04, 2026 | 209.38 | 209.04 | 209.04 | 211.02 | 206.31 | 724,855 |
| May 01, 2026 | 214.35 | 209.89 | 209.89 | 214.35 | 208.02 | 508,229 |
| April 30, 2026 | 213.14 | 214.34 | 214.34 | 215.54 | 211.99 | 435,160 |
| April 29, 2026 | 216.5 | 212.3 | 212.3 | 216.5 | 210.86 | 482,391 |
| April 28, 2026 | 213.34 | 213.6 | 213.6 | 216.96 | 211.2 | 671,747 |
| April 27, 2026 | 219.65 | 216.96 | 216.96 | 221.01 | 215.62 | 507,076 |
| April 24, 2026 | 217.81 | 218.62 | 218.62 | 221.12 | 215.61 | 450,581 |
| April 23, 2026 | 218.16 | 219.1 | 219.1 | 220.79 | 216.12 | 813,750 |
| April 22, 2026 | 221.34 | 217.08 | 217.08 | 223.21 | 216.6 | 962,286 |
| April 21, 2026 | 219.03 | 219.31 | 219.31 | 221.48 | 217.8 | 694,015 |
| April 20, 2026 | 219.21 | 218.4 | 218.4 | 219.73 | 216.76 | 403,820 |
| April 17, 2026 | 215.43 | 219.02 | 219.02 | 221.46 | 214.38 | 860,083 |
| April 16, 2026 | 213.58 | 212.46 | 212.46 | 217.82 | 211.73 | 633,075 |
| April 15, 2026 | 219.49 | 215.73 | 215.73 | 220.5 | 212.98 | 1.02M |