ITT Inc.ITTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $183.23 | $184.48 | $181.91 | $183.65 | 674,700 |
| 1/15/2026 | $183.14 | $185.00 | $182.52 | $183.08 | 769,513 |
| 1/14/2026 | $184.54 | $184.54 | $180.29 | $180.97 | 569,100 |
| 1/13/2026 | $182.92 | $184.37 | $181.31 | $184.25 | 476,735 |
| 1/12/2026 | $180.94 | $183.30 | $180.94 | $182.70 | 469,749 |
| 1/9/2026 | $181.12 | $183.60 | $180.81 | $182.05 | 503,800 |
| 1/8/2026 | $176.58 | $180.74 | $176.13 | $180.20 | 771,000 |
| 1/7/2026 | $180.03 | $180.79 | $175.58 | $177.90 | 660,900 |
| 1/6/2026 | $178.68 | $180.38 | $172.98 | $179.98 | 2.12M |
| 1/5/2026 | $175.25 | $180.40 | $174.83 | $179.40 | 898,512 |
| 1/2/2026 | $174.91 | $175.10 | $172.72 | $174.21 | 1.09M |
| 12/31/2025 | $177.12 | $177.12 | $172.90 | $173.51 | 900,848 |
| 12/30/2025 | $177.24 | $177.46 | $175.93 | $176.68 | 735,400 |
| 12/29/2025 | $177.74 | $178.49 | $177.32 | $177.43 | 2.00M |
| 12/26/2025 | $177.77 | $178.51 | $177.23 | $177.89 | 332,500 |
| 12/24/2025 | $177.80 | $179.08 | $177.13 | $177.73 | 321,400 |
| 12/23/2025 | $177.47 | $177.80 | $175.12 | $177.47 | 561,800 |
| 12/22/2025 | $177.00 | $178.03 | $175.68 | $177.33 | 1.01M |
| 12/19/2025 | $173.38 | $176.62 | $172.81 | $176.50 | 1.47M |
| 12/18/2025 | $173.85 | $175.17 | $171.68 | $173.64 | 579,700 |
| 12/17/2025 | $174.47 | $176.52 | $171.64 | $172.08 | 737,100 |
| 12/16/2025 | $174.22 | $176.29 | $172.99 | $175.05 | 971,634 |
| 12/15/2025 | $175.94 | $176.39 | $173.12 | $174.05 | 661,100 |
| 12/12/2025 | $174.90 | $176.49 | $170.45 | $173.82 | 1.33M |
| 12/11/2025 | $171.60 | $176.06 | $170.50 | $174.89 | 1.65M |
| 12/10/2025 | $172.54 | $172.88 | $169.94 | $171.87 | 1.85M |
| 12/9/2025 | $167.00 | $172.34 | $166.96 | $170.50 | 5.51M |
| 12/8/2025 | $178.00 | $178.00 | $168.66 | $169.49 | 1.86M |
| 12/5/2025 | $180.00 | $181.93 | $173.37 | $180.99 | 890,107 |
| 12/4/2025 | $180.41 | $183.44 | $180.06 | $183.39 | 800,100 |
| 12/3/2025 | $177.56 | $183.39 | $177.48 | $180.59 | 549,000 |
| 12/2/2025 | $183.86 | $185.53 | $177.94 | $179.52 | 855,700 |
| 12/1/2025 | $182.80 | $184.48 | $181.40 | $182.25 | 865,600 |
| 11/28/2025 | $184.30 | $184.68 | $182.26 | $184.16 | 314,200 |
| 11/26/2025 | $183.50 | $185.77 | $183.23 | $184.30 | 558,200 |
| 11/25/2025 | $182.26 | $184.24 | $180.27 | $183.52 | 590,038 |
| 11/24/2025 | $178.32 | $182.48 | $178.32 | $180.86 | 896,602 |
| 11/21/2025 | $179.07 | $181.33 | $176.48 | $178.99 | 1.33M |
| 11/20/2025 | $186.26 | $187.35 | $178.55 | $178.87 | 547,918 |
| 11/19/2025 | $182.01 | $185.19 | $180.62 | $182.62 | 641,500 |
| 11/18/2025 | $180.94 | $184.89 | $178.75 | $182.01 | 480,500 |
| 11/17/2025 | $184.68 | $185.54 | $181.11 | $182.16 | 423,400 |
| 11/14/2025 | $181.48 | $187.23 | $179.63 | $184.68 | 460,314 |
| 11/13/2025 | $189.31 | $192.13 | $184.45 | $184.75 | 370,400 |
| 11/12/2025 | $190.42 | $192.78 | $189.33 | $189.77 | 284,944 |
| 11/11/2025 | $190.21 | $191.51 | $189.42 | $190.52 | 243,900 |
| 11/10/2025 | $190.42 | $192.73 | $188.64 | $191.05 | 384,300 |
| 11/7/2025 | $183.82 | $188.42 | $183.25 | $188.19 | 375,372 |
| 11/6/2025 | $189.01 | $193.83 | $183.95 | $185.55 | 437,200 |
| 11/5/2025 | $185.45 | $190.00 | $183.83 | $188.48 | 390,722 |
| 11/4/2025 | $183.59 | $186.36 | $180.40 | $185.82 | 356,200 |
| 11/3/2025 | $184.92 | $185.93 | $181.96 | $185.54 | 474,072 |
| 10/31/2025 | $187.04 | $188.20 | $184.22 | $185.07 | 561,719 |
| 10/30/2025 | $195.48 | $197.07 | $185.60 | $187.06 | 859,400 |
| 10/29/2025 | $177.99 | $195.92 | $177.99 | $195.47 | 1.16M |
| 10/28/2025 | $177.36 | $178.25 | $175.35 | $175.89 | 730,244 |
| 10/27/2025 | $178.42 | $178.42 | $175.83 | $176.63 | 548,500 |
| 10/24/2025 | $177.01 | $178.10 | $176.17 | $176.35 | 285,900 |
| 10/23/2025 | $173.36 | $176.19 | $173.07 | $175.50 | 266,900 |
| 10/22/2025 | $174.50 | $175.13 | $172.05 | $172.24 | 525,823 |
| 10/21/2025 | $171.93 | $176.28 | $171.93 | $174.66 | 390,000 |
| 10/20/2025 | $174.71 | $175.36 | $170.48 | $172.49 | 629,908 |