ITT Inc. (ITT) NYSE

194.15

+4.6(+2.43%)

Updated at June 02 04:00PM

Currency In USD

ITT Historical Return

If you invested $1000 in ITT Inc. (ITT) 10 years ago, it would be worth $6,093.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,176.08, while $1000 invested 1 year ago would be worth $1,306.44. This corresponds to total returns of 509.38%, 117.61%, 30.64%, respectively, with annualized returns of 19.8%, 16.81%, 30.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ITT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	220.71	221.69	221.69	224.12	218.78	1.24M
April 13, 2026	216.8	220.25	220.25	220.43	215.71	972,694
April 10, 2026	216.5	216.9	216.9	218.99	214.59	1.04M
April 09, 2026	209.9	215.8	215.8	216.26	207.95	1.32M
April 08, 2026	204.02	210.08	210.08	210.35	203.96	1.33M
April 07, 2026	193.4	196.25	196.25	196.39	192.15	1.02M
April 06, 2026	193.15	194.1	194.1	194.8	191.43	497,118
April 02, 2026	187.99	193.2	193.2	195.46	186.59	802,271
April 01, 2026	191.74	192.96	192.96	195.93	191.64	982,215
March 31, 2026	185.84	190.53	190.53	192.27	184.2	1.48M
March 30, 2026	186.47	181.03	181.03	186.47	180.19	2.01M
March 27, 2026	186.11	184.69	184.69	187.78	184.62	621,509
March 26, 2026	190.82	186.95	186.95	192.92	186.92	728,693
March 25, 2026	195.72	193.71	193.71	196.56	191.41	687,652
March 24, 2026	186.78	194.09	194.09	194.19	185.38	1.16M
March 23, 2026	186.9	188.01	188.01	191.05	186.9	713,406
March 20, 2026	186.06	182.69	182.69	188.39	182.69	1.89M
March 19, 2026	182.24	188.04	188.04	188.88	181.55	728,839
March 18, 2026	187.94	184.73	184.73	189.77	184.65	699,271
March 17, 2026	188.47	188	188	189.35	182.03	1.01M
March 16, 2026	190.51	188.09	188.09	192	187.72	681,888
March 13, 2026	188.36	187.76	187.76	188.8	182.85	1.01M
March 12, 2026	189.11	186.56	186.56	189.11	184.61	1.38M
March 11, 2026	189.62	189.16	189.16	191.31	188	725,567
March 10, 2026	186.19	189.94	189.94	193.73	184.85	1.47M
March 09, 2026	181.96	186.31	186.31	186.84	178	816,417
March 06, 2026	185.41	185.59	185.59	186.2	181.32	1.44M