ITT Inc (ITT) Historical Stock Data
177.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITT is down -0.17% a day on average. There have been 15 days where ITT Inc closed green and 15 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 177.80 | 177.73 | ↓$0.07 (-0.04%) | 177.13 | 179.08 | 309.58K |
| 2025-12-23 | 177.47 | 177.47 | ↑$0.00 (0.00%) | 175.12 | 177.80 | 489.64K |
| 2025-12-22 | 177.00 | 177.33 | ↑$0.33 (0.19%) | 175.68 | 178.03 | 532.96K |
| 2025-12-19 | 173.38 | 176.50 | ↑$3.12 (1.80%) | 172.81 | 176.57 | 658.34K |
| 2025-12-18 | 174.47 | 173.64 | ↓$0.83 (-0.48%) | 172.69 | 175.17 | 569.38K |
| 2025-12-17 | 174.47 | 172.08 | ↓$2.39 (-1.37%) | 171.64 | 176.52 | 567.49K |
| 2025-12-16 | 174.22 | 175.05 | ↑$0.83 (0.48%) | 172.99 | 176.29 | 719.02K |
| 2025-12-15 | 175.94 | 174.05 | ↓$1.89 (-1.07%) | 173.12 | 176.39 | 514.18K |
| 2025-12-12 | 174.90 | 173.82 | ↓$1.08 (-0.62%) | 170.45 | 175.77 | 1.18M |
| 2025-12-11 | 171.60 | 174.89 | ↑$3.29 (1.92%) | 170.50 | 176.06 | 1.08M |
| 2025-12-10 | 172.54 | 171.87 | ↓$0.67 (-0.39%) | 169.96 | 172.88 | 1.83M |
| 2025-12-09 | 167.00 | 170.50 | ↑$3.50 (2.10%) | 166.96 | 172.34 | 5.51M |
| 2025-12-08 | 178.00 | 169.49 | ↓$8.51 (-4.78%) | 168.66 | 178.00 | 1.80M |
| 2025-12-05 | 180.00 | 180.99 | ↑$0.99 (0.55%) | 173.79 | 181.93 | 792.76K |
| 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 |
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!!!