ITT Inc (ITT) Historical Stock Data
133.44 ↑2.29 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITT is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 128.48 | 133.44 | ↑$4.96 (3.86%) | 128.03 | 133.74 | 711.12K |
| 2025-04-01 | 128.30 | 131.15 | ↑$2.85 (2.22%) | 127.81 | 131.53 | 758.69K |
| 2025-03-31 | 126.43 | 129.16 | ↑$2.73 (2.16%) | 125.36 | 129.79 | 0.98M |
| 2025-03-28 | 133.62 | 128.71 | ↓$4.91 (-3.67%) | 128.27 | 134.03 | 690.72K |
| 2025-03-27 | 136.69 | 134.06 | ↓$2.63 (-1.92%) | 133.44 | 136.69 | 668.32K |
| 2025-03-26 | 139.42 | 138.01 | ↓$1.41 (-1.01%) | 137.29 | 140.10 | 228.46K |
| 2025-03-25 | 140.45 | 139.47 | ↓$0.98 (-0.70%) | 138.51 | 142.11 | 334.75K |
| 2025-03-24 | 137.97 | 139.87 | ↑$1.90 (1.38%) | 137.08 | 139.98 | 296.59K |
| 2025-03-21 | 133.39 | 135.05 | ↑$1.66 (1.24%) | 132.20 | 135.05 | 1.22M |
| 2025-03-20 | 135.11 | 135.12 | ↑$0.01 (0.01%) | 134.63 | 136.81 | 283.42K |
| 2025-03-19 | 134.66 | 136.83 | ↑$2.17 (1.61%) | 134.36 | 137.27 | 306.44K |
| 2025-03-18 | 136.43 | 134.40 | ↓$2.03 (-1.49%) | 133.83 | 136.66 | 453.53K |
| 2025-03-17 | 134.35 | 136.91 | ↑$2.56 (1.91%) | 133.54 | 136.94 | 639.69K |
| 2025-03-14 | 132.49 | 134.92 | ↑$2.43 (1.83%) | 131.36 | 135.23 | 379.08K |
| 2025-03-13 | 131.79 | 129.93 | ↓$1.86 (-1.41%) | 129.07 | 132.51 | 0.92M |
| 2025-03-12 | 134.08 | 132.36 | ↓$1.72 (-1.28%) | 131.60 | 134.08 | 436.96K |
| 2025-03-11 | 134.96 | 133.87 | ↓$1.09 (-0.81%) | 133.48 | 136.71 | 716.67K |
| 2025-03-10 | 135.62 | 134.88 | ↓$0.74 (-0.55%) | 133.28 | 136.42 | 682.88K |
| 2025-03-07 | 135.98 | 138.69 | ↑$2.71 (1.99%) | 134.26 | 139.27 | 541.55K |
| 2025-03-06 | 136.23 | 137.50 | ↑$1.27 (0.93%) | 135.15 | 138.58 | 442.14K |
| 2025-03-05 | 135.13 | 139.01 | ↑$3.88 (2.87%) | 134.25 | 139.06 | 820.57K |
| 2025-03-04 | 135.27 | 134.24 | ↓$1.03 (-0.76%) | 131.65 | 136.33 | 625.09K |
| 2025-03-03 | 142.22 | 137.41 | ↓$4.81 (-3.38%) | 136.20 | 142.65 | 647.68K |
| 2025-02-28 | 141.10 | 141.24 | ↑$0.14 (0.10%) | 138.52 | 141.40 | 639.01K |
| 2025-02-27 | 142.37 | 140.65 | ↓$1.72 (-1.21%) | 140.41 | 143.08 | 266.70K |
| 2025-02-26 | 142.50 | 142.62 | ↑$0.12 (0.08%) | 141.85 | 145.29 | 413.46K |
| 2025-02-25 | 141.02 | 141.01 | ↓$0.01 (-0.01%) | 139.01 | 142.58 | 614.60K |
| 2025-02-24 | 141.95 | 140.73 | ↓$1.22 (-0.86%) | 140.52 | 143.48 | 603.62K |
| 2025-02-21 | 148.67 | 141.93 | ↓$6.74 (-4.53%) | 141.24 | 148.67 | 572.94K |
| 2025-02-20 | 149.43 | 147.89 | ↓$1.54 (-1.03%) | 145.89 | 149.43 | 456.36K |
Create an account or log in to view more rows.
$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!!!
$ITT The United States stock market is going to crash.
$ITT looks like a loading
$ITT just hold no panic