If you invested $1000 in ITT Inc. (ITT) 10 years ago, it would be worth $6,466.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,310.94, while $1000 invested 1 year ago would be worth $1,225.13. This corresponds to total returns of 546.67%, 131.09%, 22.51%, respectively, with annualized returns of 20.51%, 18.24%, 22.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |