ITT Inc. Common Stock (ITT)
173.51
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 7:02 AM EST
Historical Prices For ITT Inc. Common Stock (ITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 177.12 | 177.12 | 172.90 | 173.51 | 900,848 | 173.51 |
| 12/30/2025 | 177.24 | 177.46 | 175.93 | 176.68 | 735,375 | 176.68 |
| 12/29/2025 | 177.74 | 178.49 | 177.32 | 177.43 | 1,998,153 | 177.43 |
| 12/26/2025 | 177.77 | 178.50 | 177.23 | 177.89 | 332,477 | 177.89 |
| 12/24/2025 | 177.80 | 179.07 | 177.13 | 177.73 | 321,357 | 177.73 |
| 12/23/2025 | 177.47 | 177.80 | 175.12 | 177.47 | 561,766 | 177.47 |
| 12/22/2025 | 177.00 | 178.03 | 175.68 | 177.33 | 1,014,513 | 177.33 |
| 12/19/2025 | 173.38 | 176.62 | 172.81 | 176.50 | 1,473,160 | 176.50 |
| 12/18/2025 | 173.85 | 175.17 | 171.68 | 173.64 | 579,676 | 173.64 |
| 12/17/2025 | 174.47 | 176.52 | 171.64 | 172.08 | 742,353 | 172.08 |
| 12/16/2025 | 174.22 | 176.28 | 172.99 | 175.05 | 971,620 | 175.05 |
| 12/15/2025 | 175.94 | 176.38 | 173.12 | 174.05 | 661,299 | 174.05 |
| 12/12/2025 | 174.90 | 176.49 | 170.44 | 173.82 | 1,328,548 | 173.82 |
| 12/11/2025 | 171.60 | 176.06 | 170.50 | 174.89 | 1,645,389 | 174.89 |
| 12/10/2025 | 172.54 | 172.88 | 169.94 | 171.87 | 1,849,674 | 171.87 |
| 12/09/2025 | 167.00 | 172.34 | 166.96 | 170.50 | 5,514,519 | 170.50 |
| 12/08/2025 | 178.00 | 178.00 | 168.66 | 169.49 | 1,860,098 | 169.49 |
| 12/05/2025 | 180.00 | 181.93 | 173.37 | 180.99 | 890,107 | 180.99 |
| 12/04/2025 | 180.41 | 183.44 | 180.06 | 183.39 | 798,613 | 183.39 |
| 12/03/2025 | 177.56 | 183.39 | 177.48 | 180.59 | 548,975 | 180.59 |
| 12/02/2025 | 183.86 | 185.53 | 177.94 | 179.52 | 855,694 | 179.52 |
| 12/01/2025 | 182.80 | 184.48 | 181.40 | 182.25 | 865,552 | 182.25 |
| 11/28/2025 | 184.30 | 184.68 | 182.26 | 184.16 | 314,169 | 183.81 |
| 11/26/2025 | 183.50 | 185.77 | 183.23 | 184.30 | 558,185 | 183.95 |
| 11/25/2025 | 182.26 | 184.24 | 180.27 | 183.52 | 590,038 | 183.17 |
| 11/24/2025 | 178.32 | 182.48 | 178.32 | 180.86 | 881,493 | 180.51 |
| 11/21/2025 | 179.07 | 181.33 | 176.48 | 178.99 | 1,326,748 | 178.65 |
| 11/20/2025 | 186.26 | 187.35 | 178.55 | 178.87 | 547,918 | 178.53 |
| 11/19/2025 | 182.01 | 185.19 | 180.62 | 182.62 | 641,472 | 182.27 |
| 11/18/2025 | 180.94 | 184.88 | 178.75 | 182.01 | 480,500 | 181.66 |
| 11/17/2025 | 184.68 | 185.54 | 181.11 | 182.16 | 423,387 | 181.81 |
| 11/14/2025 | 181.48 | 187.23 | 179.63 | 184.68 | 460,314 | 184.33 |
| 11/13/2025 | 189.31 | 192.13 | 184.45 | 184.75 | 370,390 | 184.40 |
| 11/12/2025 | 190.42 | 192.78 | 189.33 | 189.77 | 284,944 | 189.41 |
| 11/11/2025 | 190.21 | 191.51 | 189.42 | 190.52 | 243,885 | 190.16 |
| 11/10/2025 | 190.42 | 192.73 | 188.64 | 191.05 | 384,271 | 190.69 |
| 11/07/2025 | 183.82 | 188.42 | 183.25 | 188.19 | 375,372 | 187.83 |
| 11/06/2025 | 189.01 | 193.83 | 183.95 | 185.55 | 437,150 | 185.20 |
| 11/05/2025 | 185.45 | 190.00 | 183.83 | 188.48 | 390,721 | 188.12 |
| 11/04/2025 | 183.59 | 186.36 | 180.40 | 185.82 | 356,190 | 185.47 |
| 11/03/2025 | 184.92 | 185.93 | 181.96 | 185.54 | 473,973 | 185.19 |
| 10/31/2025 | 187.04 | 188.20 | 184.22 | 185.07 | 561,719 | 184.72 |
| 10/30/2025 | 195.48 | 197.07 | 185.60 | 187.06 | 859,395 | 186.70 |
| 10/29/2025 | 177.99 | 195.92 | 177.99 | 195.47 | 1,155,622 | 195.10 |
| 10/28/2025 | 177.36 | 178.25 | 175.35 | 175.89 | 730,209 | 175.56 |
| 10/27/2025 | 178.42 | 178.42 | 175.83 | 176.63 | 548,458 | 176.29 |
| 10/24/2025 | 177.01 | 178.10 | 176.17 | 176.35 | 285,893 | 176.01 |
| 10/23/2025 | 173.36 | 176.19 | 173.07 | 175.50 | 266,895 | 175.16 |
| 10/22/2025 | 174.50 | 175.13 | 172.05 | 172.24 | 525,823 | 171.91 |
| 10/21/2025 | 171.93 | 176.28 | 171.93 | 174.66 | 389,976 | 174.33 |
| 10/20/2025 | 174.71 | 175.36 | 170.48 | 172.49 | 629,908 | 172.16 |
| 10/17/2025 | 169.89 | 173.39 | 169.89 | 172.94 | 420,581 | 172.61 |
| 10/16/2025 | 173.56 | 174.53 | 170.49 | 170.97 | 395,628 | 170.64 |
| 10/15/2025 | 174.57 | 175.54 | 171.13 | 172.99 | 465,998 | 172.66 |
| 10/14/2025 | 169.50 | 174.20 | 168.49 | 172.14 | 324,566 | 171.81 |
| 10/13/2025 | 173.79 | 174.20 | 171.48 | 171.50 | 332,755 | 171.17 |
| 10/10/2025 | 173.82 | 176.07 | 170.44 | 170.91 | 504,173 | 170.58 |
| 10/09/2025 | 180.08 | 180.08 | 172.52 | 173.01 | 445,341 | 172.68 |
| 10/08/2025 | 179.46 | 180.75 | 178.38 | 179.65 | 280,345 | 179.31 |
| 10/07/2025 | 181.28 | 182.01 | 177.42 | 178.74 | 334,385 | 178.40 |
| 10/06/2025 | 182.29 | 182.74 | 179.71 | 180.87 | 256,545 | 180.53 |
| 10/03/2025 | 181.55 | 183.04 | 180.85 | 181.16 | 239,418 | 180.81 |
| 10/02/2025 | 181.00 | 182.64 | 179.30 | 181.55 | 455,609 | 181.20 |