ITT Inc (ITT) Historical Stock Data
183.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITT is up 0.10% a day on average. There have been 16 days where ITT Inc closed green and 14 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 180.41 | 183.39 | ↑$2.98 (1.65%) | 180.06 | 183.39 | 798.61K |
| 2025-12-03 | 178.91 | 180.59 | ↑$1.68 (0.94%) | 178.91 | 183.39 | 441.79K |
| 2025-12-02 | 183.86 | 179.52 | ↓$4.34 (-2.36%) | 177.94 | 185.53 | 740.85K |
| 2025-12-01 | 182.80 | 182.25 | ↓$0.55 (-0.30%) | 181.40 | 184.48 | 605.99K |
| 2025-11-28 | 184.30 | 184.16 | ↓$0.14 (-0.08%) | 182.26 | 184.68 | 234.56K |
| 2025-11-26 | 183.50 | 184.30 | ↑$0.80 (0.44%) | 183.23 | 185.77 | 434.05K |
| 2025-11-25 | 182.26 | 183.52 | ↑$1.26 (0.69%) | 180.27 | 184.24 | 590.04K |
| 2025-11-24 | 178.94 | 180.86 | ↑$1.92 (1.07%) | 178.94 | 182.30 | 640.18K |
| 2025-11-21 | 179.07 | 178.99 | ↓$0.08 (-0.04%) | 176.48 | 181.19 | 1.12M |
| 2025-11-20 | 186.26 | 178.87 | ↓$7.39 (-3.97%) | 178.86 | 187.35 | 459.64K |
| 2025-11-19 | 182.01 | 182.62 | ↑$0.61 (0.34%) | 180.62 | 185.19 | 516.45K |
| 2025-11-18 | 180.94 | 182.01 | ↑$1.07 (0.59%) | 180.01 | 184.89 | 364.35K |
| 2025-11-17 | 184.68 | 182.16 | ↓$2.52 (-1.36%) | 181.12 | 185.54 | 314.33K |
| 2025-11-14 | 181.48 | 184.68 | ↑$3.20 (1.76%) | 179.63 | 187.23 | 315.89K |
| 2025-11-13 | 189.31 | 184.75 | ↓$4.56 (-2.41%) | 184.45 | 192.13 | 267.99K |
| 2025-11-12 | 190.42 | 189.77 | ↓$0.65 (-0.34%) | 189.33 | 192.78 | 202.20K |
| 2025-11-11 | 190.21 | 190.52 | ↑$0.31 (0.16%) | 189.42 | 191.51 | 243.88K |
| 2025-11-10 | 190.42 | 191.05 | ↑$0.63 (0.33%) | 188.64 | 192.73 | 308.28K |
| 2025-11-07 | 183.82 | 188.19 | ↑$4.37 (2.38%) | 183.25 | 188.42 | 308.05K |
| 2025-11-06 | 189.01 | 185.55 | ↓$3.46 (-1.83%) | 183.95 | 193.83 | 380.54K |
| 2025-11-05 | 185.45 | 188.48 | ↑$3.03 (1.63%) | 183.83 | 190.00 | 289.70K |
| 2025-11-04 | 183.59 | 185.82 | ↑$2.23 (1.21%) | 180.40 | 186.36 | 282.95K |
| 2025-11-03 | 184.92 | 185.54 | ↑$0.62 (0.34%) | 182.44 | 185.93 | 392.76K |
| 2025-10-31 | 187.04 | 185.07 | ↓$1.97 (-1.05%) | 184.22 | 188.20 | 439.65K |
| 2025-10-30 | 195.48 | 187.06 | ↓$8.42 (-4.31%) | 185.60 | 197.06 | 748.91K |
| 2025-10-29 | 180.01 | 195.47 | ↑$15.47 (8.59%) | 180.01 | 195.92 | 1.06M |
| 2025-10-28 | 177.36 | 175.89 | ↓$1.47 (-0.83%) | 175.36 | 178.25 | 730.06K |
| 2025-10-27 | 178.42 | 176.63 | ↓$1.79 (-1.00%) | 175.85 | 178.42 | 548.46K |
| 2025-10-24 | 177.01 | 176.35 | ↓$0.66 (-0.37%) | 176.33 | 178.10 | 285.87K |
| 2025-10-23 | 173.36 | 175.50 | ↑$2.14 (1.23%) | 173.07 | 176.19 | 266.90K |
Create an account or log in to view more rows.
$ITT let's gooooooo
$ITT Bearish..
$ITT Pamp it higher...
$ITT hello
please hold.
$ITT Pack it up boys.
$ITT is anyone really buying this shit
$ITT We will not sell!
$ITT love cooking these little bears on here
$ITT last chance to load imo
$ITT HODL!!!