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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 148.13 | 149.41 | ↑$1.28 (0.86%) | 148.01 | 150.04 | 499.21K |
2025-05-09 | 144.13 | 143.17 | ↓$0.96 (-0.67%) | 142.64 | 144.13 | 258.30K |
2025-05-08 | 143.09 | 143.44 | ↑$0.35 (0.24%) | 141.94 | 144.94 | 494.58K |
2025-05-07 | 142.77 | 141.43 | ↓$1.34 (-0.94%) | 140.55 | 143.49 | 486.56K |
2025-05-06 | 142.49 | 141.96 | ↓$0.53 (-0.37%) | 141.89 | 144.00 | 554.16K |
2025-05-05 | 141.37 | 143.29 | ↑$1.92 (1.36%) | 141.37 | 144.78 | 0.90M |
2025-05-02 | 141.10 | 141.82 | ↑$0.72 (0.51%) | 139.89 | 143.72 | 0.91M |
2025-05-01 | 133.48 | 137.96 | ↑$4.49 (3.36%) | 133.36 | 139.63 | 1.36M |
2025-04-30 | 135.23 | 137.02 | ↑$1.79 (1.32%) | 132.92 | 137.45 | 754.64K |
2025-04-29 | 137.18 | 136.89 | ↓$0.29 (-0.21%) | 135.96 | 138.16 | 516.62K |
2025-04-28 | 137.54 | 137.43 | ↓$0.11 (-0.08%) | 136.09 | 139.22 | 812.48K |
2025-04-25 | 137.00 | 137.30 | ↑$0.30 (0.22%) | 137.00 | 139.31 | 832.15K |
2025-04-24 | 132.11 | 137.53 | ↑$5.42 (4.10%) | 132.11 | 138.37 | 862.60K |
2025-04-23 | 133.09 | 132.27 | ↓$0.82 (-0.62%) | 131.32 | 136.48 | 828.78K |
2025-04-22 | 127.70 | 129.62 | ↑$1.92 (1.50%) | 127.04 | 130.36 | 849.11K |
2025-04-21 | 126.44 | 125.40 | ↓$1.04 (-0.82%) | 124.09 | 127.78 | 705.76K |
2025-04-17 | 127.32 | 128.11 | ↑$0.80 (0.62%) | 127.32 | 129.96 | 850.01K |
2025-04-16 | 125.41 | 126.78 | ↑$1.37 (1.09%) | 124.67 | 128.11 | 842.38K |
2025-04-15 | 126.99 | 126.92 | ↓$0.07 (-0.06%) | 126.69 | 129.27 | 683.52K |
2025-04-14 | 127.60 | 127.07 | ↓$0.53 (-0.42%) | 125.75 | 128.93 | 807.42K |
2025-04-11 | 121.98 | 125.55 | ↑$3.57 (2.93%) | 120.81 | 126.47 | 0.93M |
2025-04-10 | 121.46 | 122.29 | ↑$0.83 (0.68%) | 119.24 | 125.09 | 1.13M |
2025-04-09 | 111.40 | 125.39 | ↑$13.99 (12.56%) | 111.02 | 125.54 | 765.71K |
2025-04-08 | 117.20 | 112.67 | ↓$4.53 (-3.87%) | 110.75 | 119.95 | 639.23K |
2025-04-07 | 108.96 | 113.76 | ↑$4.80 (4.41%) | 105.64 | 116.82 | 1.36M |
2025-04-04 | 114.77 | 112.76 | ↓$2.01 (-1.75%) | 109.49 | 116.23 | 1.31M |
2025-04-03 | 127.29 | 119.56 | ↓$7.73 (-6.07%) | 118.85 | 127.50 | 0.91M |
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 |
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