ITT Inc. - ITT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	180.41	183.39	183.39	183.39	180.06	790,944
December 03, 2025	177.56	180.59	180.59	183.39	177.48	549,000
December 02, 2025	183.86	179.52	179.52	185.53	177.94	855,700
December 01, 2025	182.8	182.25	182.25	184.48	181.4	865,600
November 28, 2025	184.3	184.16	183.81	184.68	182.26	314,200
November 26, 2025	183.5	184.3	183.95	185.77	183.23	558,200
November 25, 2025	182.26	183.52	183.17	184.24	180.27	590,038
November 24, 2025	178.32	180.86	180.52	182.48	178.32	896,602
November 21, 2025	179.07	178.99	178.99	181.33	176.48	1.33M
November 20, 2025	186.26	178.87	178.87	187.35	178.55	547,918
November 19, 2025	182.01	182.62	182.62	185.19	180.62	641,500
November 18, 2025	180.94	182.01	182.01	184.89	178.75	377,819
November 17, 2025	184.68	182.16	182.16	185.54	181.11	423,400
November 14, 2025	181.48	184.68	184.68	187.23	179.63	460,314
November 13, 2025	189.31	184.75	184.75	192.13	184.45	370,400
November 12, 2025	190.42	189.77	189.77	192.78	189.33	284,944
November 11, 2025	190.21	190.52	190.52	191.51	189.42	243,900
November 10, 2025	190.42	191.05	191.05	192.73	188.64	384,300
November 07, 2025	183.82	188.19	188.19	188.42	183.25	375,372
November 06, 2025	189.01	185.55	185.55	193.83	183.95	437,200
November 05, 2025	185.45	188.48	188.48	190	183.83	390,722
November 04, 2025	183.59	185.82	185.82	186.36	180.4	356,200
November 03, 2025	184.92	185.54	185.54	185.93	181.96	474,072
October 31, 2025	187.04	185.07	185.07	188.2	184.22	561,719
October 30, 2025	195.48	187.06	187.06	197.07	185.6	859,400
October 29, 2025	177.99	195.47	195.47	195.92	177.99	1.16M
October 28, 2025	177.36	175.89	175.89	178.25	175.35	730,244
October 27, 2025	178.42	176.63	176.63	178.42	175.83	548,500
October 24, 2025	177.01	176.35	176.35	178.1	176.17	285,900
October 23, 2025	173.36	175.5	175.5	176.19	173.07	266,900
October 22, 2025	174.5	172.24	172.24	175.13	172.05	525,823
October 21, 2025	171.93	174.66	174.66	176.28	171.93	390,000
October 20, 2025	174.71	172.49	172.49	175.36	170.48	629,908
October 17, 2025	169.89	172.94	172.94	173.39	169.89	420,600
October 16, 2025	173.56	170.97	170.97	174.53	170.49	395,628
October 15, 2025	174.57	172.99	172.99	175.54	171.13	466,000
October 14, 2025	169.5	172.14	172.14	174.2	168.49	324,600
October 13, 2025	173.79	171.5	171.5	174.2	171.48	332,800
October 10, 2025	173.82	170.91	170.91	176.07	170.44	504,200
October 09, 2025	180.08	173.01	173.01	180.08	172.52	445,346
October 08, 2025	179.46	179.65	179.65	180.76	178.38	274,612
October 07, 2025	181.28	178.74	178.74	182.01	177.42	334,400
October 06, 2025	182.29	180.87	180.87	182.74	179.71	256,545
October 03, 2025	181.55	181.16	181.16	183.04	180.85	239,418
October 02, 2025	181	181.55	181.55	182.64	179.3	455,605
October 01, 2025	178	180.6	180.6	180.99	177.35	404,400
September 30, 2025	176.67	178.76	178.76	179.23	176.67	284,619
September 29, 2025	178.36	176.86	176.86	178.46	176.43	305,700
September 26, 2025	176.1	176.82	176.82	178.36	176.06	358,000
September 25, 2025	174.3	175.2	175.2	176.24	173.25	393,803
September 24, 2025	177.8	176.01	176.01	178.25	175.32	507,100
September 23, 2025	181.62	177.37	177.37	183.05	176.58	566,042
September 22, 2025	180.95	181.4	181.4	182.72	180.48	394,300
September 19, 2025	182.63	181.02	181.02	185.57	180.38	1.24M
September 18, 2025	180.29	182.88	182.88	183.66	179.05	296,036
September 17, 2025	182.38	179.46	179.46	183.33	178.64	567,055
September 16, 2025	181.01	181.84	181.84	182.51	179.55	474,073
September 15, 2025	178.36	180.07	180.07	180.59	177.27	455,300
September 12, 2025	178.46	177.49	177.49	178.46	176.36	517,920
September 11, 2025	174.43	178.47	178.47	178.69	173.5	668,100

ITT Inc. (ITT) NYSE