ITT Inc. (ITT) NYSE

173.07

+2.19(+1.28%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025172.96170.88170.88173.17169.42254,201
September 04, 2025168.74171.9171.9171.93168.19203,705
September 03, 2025168.94168.52168.52169.36167.28255,022
September 02, 2025168.95169.15169.15169.48167.22286,200
August 29, 2025171.96170.25169.9172.72169.38244,846
August 28, 2025174.73172.63172.27174.73172.37183,600
August 27, 2025171.55173.47173.11174.2170.8289,200
August 26, 2025169.91172.3171.94173.05169.82408,144
August 25, 2025170.71169.75169.4171.43169.5190,900
August 22, 2025166.51170.88170.53171.7165.82381,500
August 21, 2025165.08164.9164.56166.32164402,417
August 20, 2025167.61165.71165.37167.61164.59326,100
August 19, 2025166.57167.65167.3168.46166.53181,000
August 18, 2025165.17166.47166.13166.71165.06281,555
August 15, 2025167.56165.4165.4167.76164.5277,391
August 14, 2025168.95167.48167.48169166.95298,700
August 13, 2025170.63170.78170.78171.57168.65433,900
August 12, 2025166.56169.99169.99170.33165.93306,300
August 11, 2025166.04165.68165.68166.4165.27246,700
August 08, 2025165.67165.67165.67166.88164.57295,942
August 07, 2025166.51165.01165.01168.42164316,428
August 06, 2025166.53165.26165.26166.53163.3332,900
August 05, 2025167.92166.17166.17168.41164.22371,144
August 04, 2025164.84166.94166.94167.05164.46560,643
August 01, 2025166164.04164.04167.56163.5690,100
July 31, 2025158.58169.96169.96170.16157.67847,500
July 30, 2025161.46159.61159.61162.35158.79532,948
July 29, 2025163.55161.27161.27163.55160.55317,600
July 28, 2025160.05162.47162.47162.94160.05358,004
July 25, 2025159.76161.5161.5161.52158.88221,537
July 24, 2025159.24158.97158.97160.34158.07341,800
July 23, 2025159.54159.99159.99160.49158.43352,600
July 22, 2025156.62158.52158.52158.98155.58267,100
July 21, 2025160.36156.57156.57160.66156.53500,200
July 18, 2025159.53159.17159.17159.95158.08236,044
July 17, 2025157.89159.2159.2159.72157.89353,200
July 16, 2025156.11157.67157.67158.26154.29407,500
July 15, 2025158.88155.93155.93158.88155.88277,136
July 14, 2025157.11158.05158.05158.35156.37284,945
July 11, 2025156.43157.86157.86158.55156.43374,811
July 10, 2025158.08157.56157.56159.57157.44521,600
July 09, 2025158.91157.62157.62158.96157.08501,400
July 08, 2025158.97157.66157.66159.6157.39795,100
July 07, 2025160.58158.83158.83161.79158313,393
July 03, 2025160.44161.13161.13161.53158.78265,401
July 02, 2025158.56160.17160.17160.29157.47566,600
July 01, 2025156.16158.56158.56159.94156.1276,932
June 30, 2025157.52156.83156.83158.08156.53372,500
June 27, 2025158.17157.95157.95158.94156.72675,100
June 26, 2025155.52157.56157.56157.94154.89356,100
June 25, 2025155.63154.78154.78157.03154.11351,900
June 24, 2025154.67155.02155.02155.76152.57427,335
June 23, 2025150.4153.35153.35153.48149.78284,400
June 20, 2025151.62150.81150.81151.62149.021.2M
June 18, 2025149.31150.66150.66152.38149.31403,400
June 17, 2025152.19149.82149.82152.19149.26398,600
June 16, 2025152.03151.93151.93153.66151.46328,707
June 13, 2025150.05150.46150.46152.02149.82493,000
June 12, 2025151152.15152.15152.28150.87272,028
June 11, 2025152.43152.36152.36152.88150.4369,378
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved