ITT Inc. - ITT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	158.56	160.17	160.17	160.29	157.47	566,600
July 01, 2025	156.16	158.56	158.56	159.94	156.1	276,932
June 30, 2025	157.52	156.83	156.83	158.08	156.53	372,500
June 27, 2025	158.17	157.95	157.95	158.94	156.72	675,100
June 26, 2025	155.52	157.56	157.56	157.94	154.89	356,100
June 25, 2025	155.63	154.78	154.78	157.03	154.11	351,900
June 24, 2025	154.67	155.02	155.02	155.76	152.57	427,335
June 23, 2025	150.4	153.35	153.35	153.48	149.78	284,400
June 20, 2025	151.62	150.81	150.81	151.62	149.02	1.2M
June 18, 2025	149.31	150.66	150.66	152.38	149.31	403,400
June 17, 2025	152.19	149.82	149.82	152.19	149.26	398,600
June 16, 2025	152.03	151.93	151.93	153.66	151.46	328,707
June 13, 2025	150.05	150.46	150.46	152.02	149.82	493,000
June 12, 2025	151	152.15	152.15	152.28	150.87	272,028
June 11, 2025	152.43	152.36	152.36	152.88	150.4	369,378
June 10, 2025	152.38	151.72	151.72	152.61	151.17	277,800
June 09, 2025	153.09	151.96	151.96	153.54	151.36	478,313
June 06, 2025	152.03	152.24	152.24	152.79	150.57	390,700
June 05, 2025	151.78	149.82	149.82	151.78	149.47	331,000
June 04, 2025	151.68	150.76	150.76	152.01	150.74	251,601
June 03, 2025	149.94	150.8	150.8	151.51	149.87	332,608
June 02, 2025	150.02	149.51	149.51	150.1	147.63	399,500
May 30, 2025	150.27	150.54	150.19	150.97	148.69	478,534
May 29, 2025	151.65	151.04	150.69	152.22	149.34	306,000
May 28, 2025	152.06	150.91	150.56	152.32	150.6	367,700
May 27, 2025	148.66	151.98	151.63	152.15	147.81	494,053
May 23, 2025	145.41	147.35	147.01	148.03	145.41	380,926
May 22, 2025	148.76	148.26	147.91	149.83	148.11	356,019
May 21, 2025	151.02	149.06	149.06	151.6	148.76	432,758

ITT Inc. (ITT) NYSE