150.54
price down icon0.33%   -0.50
 
loading

Itt Inc 주식 (ITT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $151.0 $148.7 $2.28 478,213.0 -0.33%
2025-05-29 $152.2 $149.3 $2.88 305,981.0 +0.09%
2025-05-28 $152.3 $150.6 $1.72 367,682.0 -0.70%
2025-05-27 $152.2 $147.8 $4.34 494,043.0 +3.14%
2025-05-23 $148.0 $145.4 $2.62 380,826.0 -0.61%
2025-05-22 $149.8 $148.1 $1.72 355,969.0 -0.54%
2025-05-21 $151.6 $148.8 $2.84 432,757.0 -2.36%
2025-05-20 $154.3 $152.1 $2.19 518,185.0 -0.42%
2025-05-19 $153.7 $150.1 $3.58 679,989.0 +0.27%
2025-05-16 $153.1 $149.7 $3.41 630,596.0 +1.81%
2025-05-15 $152.1 $148.7 $3.40 493,872.0 +0.36%
2025-05-14 $150.6 $149.3 $1.23 408,992.0 -0.54%
2025-05-13 $151.5 $149.7 $1.75 484,043.0 +0.70%
2025-05-12 $150.0 $147.5 $2.54 499,144.0 +4.36%
2025-05-09 $144.2 $142.6 $1.56 332,796.0 -0.19%
2025-05-08 $145.0 $141.9 $3.07 494,568.0 +1.42%
2025-05-07 $143.5 $140.4 $3.06 486,556.0 -0.37%
2025-05-06 $144.0 $141.4 $2.65 554,057.0 -0.93%
2025-05-05 $144.8 $140.0 $4.81 903,923.0 +1.04%
2025-05-02 $143.7 $139.9 $3.83 912,193.0 +2.80%

Itt Inc 주식 (ITT) 연도별 가격 이력

이 심층 분석에서는 Itt Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itt Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Itt Inc 주식 (ITT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $154.3 $133.4 $20.94 12,048,842.0 +9.87%
2025-04 $139.3 $105.6 $33.69 18,314,699.0 +6.09%
2025-03 $142.7 $125.4 $17.29 11,555,540.0 -8.55%
2025-02 $150.6 $138.5 $12.04 8,667,035.0 -6.48%
2025-01 $154.7 $137.3 $17.40 6,402,366.0 +5.70%

Itt Inc 주식 (ITT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $158.4 $139.6 $18.75 5,780,640.0 -9.04%
2024-11 $161.1 $139.9 $21.19 6,859,534.0 +11.42%
2024-10 $154.0 $140.1 $13.94 9,310,252.0 -6.28%
2024-09 $152.2 $127.6 $24.61 6,839,212.0 +7.39%
2024-08 $149.7 $121.0 $28.64 7,932,736.0 -1.58%
2024-07 $144.4 $125.1 $19.30 8,325,122.0 +9.51%
2024-06 $134.1 $125.2 $8.92 6,943,472.0 -2.78%
2024-05 $140.2 $122.1 $18.06 11,062,628.0 +2.74%
2024-04 $136.3 $124.2 $12.19 7,564,193.0 -4.92%
2024-03 $138.3 $125.2 $13.13 7,012,775.0 +7.84%
2024-02 $127.1 $118.6 $8.55 8,199,138.0 +4.44%
2024-01 $123.7 $113.7 $9.95 6,452,151.0 +1.22%

Itt Inc 주식 (ITT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $121.2 $108.1 $13.09 7,685,453.0 +10.21%
2023-11 $110.3 $92.16 $18.12 9,494,925.0 +15.98%
2023-10 $101.9 $91.94 $9.93 9,172,521.0 -4.66%
2023-09 $104.0 $94.86 $9.10 8,544,333.0 -4.27%
2023-08 $103.0 $94.26 $8.71 9,626,163.0 +2.69%
2023-07 $100.2 $90.83 $9.32 8,509,303.0 +6.86%
2023-06 $93.98 $75.82 $18.16 9,808,871.0 +22.39%
2023-05 $85.95 $75.84 $10.11 8,071,512.0 -9.81%
2023-04 $87.18 $80.37 $6.81 7,318,755.0 -2.16%
2023-03 $94.13 $78.64 $15.49 12,889,355.0 -5.05%
2023-02 $95.18 $88.34 $6.84 10,416,498.0 -0.76%
2023-01 $92.03 $80.87 $11.16 8,724,056.0 +12.93%
specialty_industrial_machinery IR
$81.64
price down icon 0.62%
specialty_industrial_machinery ROK
$315.55
price up icon 0.20%
$95.35
price up icon 0.20%
specialty_industrial_machinery AME
$178.74
price down icon 0.72%
specialty_industrial_machinery CMI
$321.48
price down icon 1.04%
specialty_industrial_machinery EMR
$119.38
price down icon 0.45%
자본화:     |  볼륨(24시간):