ITT Inc (ITT) Historical Stock Data
135.52 ↑0.89 (0.66%)
As of May 8, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, ITT is down -0.17% a day on average. There have been 14 days where ITT Inc closed green and 16 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 131.51 | 134.63 | ↑$3.12 (2.37%) | 131.51 | 135.26 | 690.52K |
| 2024-05-06 | 129.99 | 131.43 | ↑$1.44 (1.11%) | 129.80 | 133.16 | 588.79K |
| 2024-05-03 | 126.53 | 128.31 | ↑$1.78 (1.41%) | 126.40 | 128.90 | 540.26K |
| 2024-05-02 | 126.82 | 124.49 | ↓$2.33 (-1.84%) | 122.14 | 128.27 | 1.15M |
| 2024-05-01 | 129.68 | 129.28 | ↓$0.40 (-0.31%) | 128.42 | 130.56 | 723.08K |
| 2024-04-30 | 131.99 | 129.34 | ↓$2.65 (-2.01%) | 129.19 | 133.14 | 401.21K |
| 2024-04-26 | 130.60 | 131.20 | ↑$0.60 (0.46%) | 130.49 | 131.94 | 234.94K |
| 2024-04-25 | 129.06 | 130.15 | ↑$1.09 (0.84%) | 127.68 | 130.52 | 241.26K |
| 2024-04-24 | 130.38 | 130.48 | ↑$0.10 (0.08%) | 128.83 | 131.20 | 376.92K |
| 2024-04-23 | 126.71 | 129.54 | ↑$2.83 (2.23%) | 126.53 | 129.75 | 347.75K |
| 2024-04-22 | 125.31 | 125.75 | ↑$0.44 (0.35%) | 124.36 | 126.85 | 241.84K |
| 2024-04-19 | 125.25 | 124.96 | ↓$0.29 (-0.23%) | 124.16 | 126.62 | 393.54K |
| 2024-04-18 | 125.98 | 125.15 | ↓$0.83 (-0.66%) | 124.56 | 126.79 | 314.25K |
| 2024-04-17 | 128.93 | 125.12 | ↓$3.81 (-2.96%) | 124.80 | 128.93 | 370.67K |
| 2024-04-16 | 127.33 | 127.57 | ↑$0.24 (0.19%) | 126.06 | 128.19 | 496.52K |
| 2024-04-15 | 130.74 | 127.82 | ↓$2.92 (-2.23%) | 127.37 | 130.74 | 319.81K |
| 2024-04-12 | 129.72 | 128.74 | ↓$0.98 (-0.76%) | 127.88 | 130.30 | 251.73K |
| 2024-04-11 | 130.14 | 130.88 | ↑$0.74 (0.57%) | 129.44 | 130.99 | 238.30K |
| 2024-04-10 | 129.29 | 129.73 | ↑$0.44 (0.34%) | 128.97 | 131.35 | 201.06K |
| 2024-04-09 | 133.47 | 132.05 | ↓$1.42 (-1.06%) | 130.49 | 133.47 | 402.74K |
| 2024-04-05 | 131.80 | 132.59 | ↑$0.79 (0.60%) | 130.94 | 133.48 | 330.61K |
| 2024-04-04 | 133.43 | 131.56 | ↓$1.87 (-1.40%) | 131.20 | 134.81 | 283.78K |
| 2024-04-03 | 129.85 | 132.19 | ↑$2.34 (1.80%) | 129.53 | 133.20 | 398.27K |
| 2024-04-02 | 133.12 | 130.18 | ↓$2.94 (-2.21%) | 130.18 | 133.50 | 0.90M |
| 2024-04-01 | 135.80 | 134.02 | ↓$1.78 (-1.31%) | 133.63 | 136.35 | 376.88K |
| 2024-03-28 | 136.68 | 136.03 | ↓$0.65 (-0.48%) | 135.71 | 137.41 | 291.32K |
| 2024-03-27 | 137.86 | 136.85 | ↓$1.01 (-0.73%) | 135.69 | 137.86 | 454.88K |
| 2024-03-26 | 134.30 | 137.08 | ↑$2.78 (2.07%) | 132.82 | 138.30 | 593.29K |
| 2024-03-25 | 134.33 | 133.87 | ↓$0.46 (-0.34%) | 133.25 | 134.59 | 368.47K |
| 2024-03-22 | 134.39 | 132.94 | ↓$1.45 (-1.08%) | 132.35 | 134.44 | 246.27K |
Create an account or log in to view more rows.
$ITT When in doubt...
$ITT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ITT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ITT cup and handle forming
$ITT MACD turned bullish
$ITT we always finish green after a red week. Less go!
$ITT Nope
$ITT holdddd it tight yall
$ITT keep inchin
$ITT buy and HODL