ITT Inc (ITT) Historical Stock Data

149.41 ↑6.24 (4.36%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ITT is up 0.94% a day on average. There have been 18 days where ITT Inc closed green and 12 days where ITT closed red.

DateOpenCloseChangeLowHighVolume
2025-05-12148.13149.41↑$1.28 (0.86%)148.01150.04499.21K
2025-05-09144.13143.17↓$0.96 (-0.67%)142.64144.13258.30K
2025-05-08143.09143.44↑$0.35 (0.24%)141.94144.94494.58K
2025-05-07142.77141.43↓$1.34 (-0.94%)140.55143.49486.56K
2025-05-06142.49141.96↓$0.53 (-0.37%)141.89144.00554.16K
2025-05-05141.37143.29↑$1.92 (1.36%)141.37144.780.90M
2025-05-02141.10141.82↑$0.72 (0.51%)139.89143.720.91M
2025-05-01133.48137.96↑$4.49 (3.36%)133.36139.631.36M
2025-04-30135.23137.02↑$1.79 (1.32%)132.92137.45754.64K
2025-04-29137.18136.89↓$0.29 (-0.21%)135.96138.16516.62K
2025-04-28137.54137.43↓$0.11 (-0.08%)136.09139.22812.48K
2025-04-25137.00137.30↑$0.30 (0.22%)137.00139.31832.15K
2025-04-24132.11137.53↑$5.42 (4.10%)132.11138.37862.60K
2025-04-23133.09132.27↓$0.82 (-0.62%)131.32136.48828.78K
2025-04-22127.70129.62↑$1.92 (1.50%)127.04130.36849.11K
2025-04-21126.44125.40↓$1.04 (-0.82%)124.09127.78705.76K
2025-04-17127.32128.11↑$0.80 (0.62%)127.32129.96850.01K
2025-04-16125.41126.78↑$1.37 (1.09%)124.67128.11842.38K
2025-04-15126.99126.92↓$0.07 (-0.06%)126.69129.27683.52K
2025-04-14127.60127.07↓$0.53 (-0.42%)125.75128.93807.42K
2025-04-11121.98125.55↑$3.57 (2.93%)120.81126.470.93M
2025-04-10121.46122.29↑$0.83 (0.68%)119.24125.091.13M
2025-04-09111.40125.39↑$13.99 (12.56%)111.02125.54765.71K
2025-04-08117.20112.67↓$4.53 (-3.87%)110.75119.95639.23K
2025-04-07108.96113.76↑$4.80 (4.41%)105.64116.821.36M
2025-04-04114.77112.76↓$2.01 (-1.75%)109.49116.231.31M
2025-04-03127.29119.56↓$7.73 (-6.07%)118.85127.500.91M
2025-04-02128.48133.44↑$4.96 (3.86%)128.03133.74711.12K
2025-04-01128.30131.15↑$2.85 (2.22%)127.81131.53758.69K
2025-03-31126.43129.16↑$2.73 (2.16%)125.36129.790.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ITT last chance to load imo

0 Like Report
chickenEggs

$ITT The United States stock market is going to crash.

0 Like Report