Get the Stockscreener App
139.36
0.63%
+0.87
After Hours:
139.37
0.010
+0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
ITT Inc Stock (ITT) Price History
The historical daily chart and data for ITT Inc stock (ITT), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $139.36.
- ITT Inc all-time high stock price is $140.00, occurred on May 16, 2024.
- The lowest ITT Inc stock price recorded was $29.15 on January 20, 2016. Since then, ITT Inc's stock price has risen over 378.08% to $139.36 now.
- The 52-week high stock price for ITT is $140.00, representing a 0.46% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for ITT is $75.82, indicating a -45.59% decrease from the current share price, occurred on June 01, 2023.
- The closing price of ITT Inc (ITT) stock in the beginning of 2023 was $101.71. The stock closed the year at $81.10, a loss of over -20.26% for the year.
The table below shows more information about ITT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $139.7 | $138.2 | $1.52 | 347,316.0 | +0.63% |
| May 16, 2024 | $140.0 | $138.3 | $1.70 | 428,097.0 | -0.52% |
| May 15, 2024 | $139.6 | $138.0 | $1.59 | 445,728.0 | +1.24% |
| May 14, 2024 | $137.8 | $136.7 | $1.10 | 321,331.0 | +0.71% |
| May 13, 2024 | $138.4 | $136.3 | $2.07 | 195,776.0 | -1.05% |
| May 10, 2024 | $139.2 | $137.0 | $2.22 | 455,771.0 | +0.11% |
| May 09, 2024 | $138.8 | $136.5 | $2.26 | 428,404.0 | +1.07% |
| May 08, 2024 | $136.5 | $132.9 | $3.53 | 652,594.0 | +1.31% |
| May 07, 2024 | $135.3 | $131.5 | $3.75 | 714,001.0 | +2.43% |
| May 06, 2024 | $133.2 | $129.8 | $3.37 | 586,340.0 | +2.43% |
| May 03, 2024 | $128.9 | $126.4 | $2.50 | 527,456.0 | +3.07% |
| May 02, 2024 | $128.3 | $122.1 | $6.14 | 1,142,598.0 | -3.71% |
| May 01, 2024 | $130.6 | $128.4 | $2.15 | 758,245.0 | -0.05% |
| Apr 30, 2024 | $133.1 | $129.2 | $3.95 | 387,480.0 | -2.44% |
| Apr 29, 2024 | $132.8 | $130.8 | $2.08 | 340,115.0 | +1.05% |
| Apr 26, 2024 | $131.9 | $130.5 | $1.45 | 222,657.0 | +0.81% |
| Apr 25, 2024 | $130.5 | $127.7 | $2.84 | 240,885.0 | -0.25% |
| Apr 24, 2024 | $131.2 | $128.8 | $2.38 | 371,390.0 | +0.73% |
| Apr 23, 2024 | $129.8 | $126.5 | $3.22 | 333,957.0 | +3.01% |
| Apr 22, 2024 | $126.8 | $124.4 | $2.49 | 238,018.0 | +0.63% |
| Apr 19, 2024 | $126.6 | $124.2 | $2.46 | 367,580.0 | -0.15% |
| Apr 18, 2024 | $126.8 | $124.6 | $2.23 | 310,232.0 | +0.02% |
ITT Inc Stock (ITT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ITT Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ITT Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ITT Inc Stock (ITT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $140.0 | $122.1 | $17.86 | 7,350,973.0 | +7.75% |
| Apr, 2024 | $136.3 | $124.2 | $12.19 | 7,564,193.0 | -4.92% |
| Mar, 2024 | $138.3 | $125.2 | $13.13 | 7,012,775.0 | +7.84% |
| Feb, 2024 | $127.1 | $118.6 | $8.55 | 8,199,138.0 | +4.44% |
| Jan, 2024 | $123.7 | $113.7 | $9.95 | 6,452,151.0 | +1.22% |
ITT Inc Stock (ITT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $121.2 | $108.1 | $13.09 | 7,685,453.0 | +10.21% |
| Nov, 2023 | $110.3 | $92.16 | $18.12 | 9,494,925.0 | +15.98% |
| Oct, 2023 | $101.9 | $91.94 | $9.93 | 9,172,521.0 | -4.66% |
| Sep, 2023 | $104.0 | $94.86 | $9.10 | 8,544,333.0 | -4.27% |
| Aug, 2023 | $103.0 | $94.26 | $8.71 | 9,626,163.0 | +2.69% |
| Jul, 2023 | $100.2 | $90.83 | $9.32 | 8,509,303.0 | +6.86% |
| Jun, 2023 | $93.98 | $75.82 | $18.16 | 9,808,871.0 | +22.39% |
| May, 2023 | $85.95 | $75.84 | $10.11 | 8,071,512.0 | -9.81% |
| Apr, 2023 | $87.18 | $80.37 | $6.81 | 7,318,755.0 | -2.16% |
| Mar, 2023 | $94.13 | $78.64 | $15.49 | 12,889,355.0 | -5.05% |
| Feb, 2023 | $95.18 | $88.34 | $6.84 | 10,416,498.0 | -0.76% |
| Jan, 2023 | $92.03 | $80.87 | $11.16 | 8,724,056.0 | +12.93% |
ITT Inc Stock (ITT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.68 | $76.22 | $9.46 | 8,215,857.0 | -4.05% |
| Nov, 2022 | $85.16 | $69.96 | $15.20 | 9,664,139.0 | +10.64% |
| Oct, 2022 | $77.29 | $64.51 | $12.78 | 7,703,136.0 | +16.91% |
| Sep, 2022 | $77.95 | $65.11 | $12.84 | 7,628,788.0 | -9.91% |
| Aug, 2022 | $83.50 | $72.40 | $11.10 | 9,094,208.0 | -3.33% |
| Jul, 2022 | $75.47 | $63.77 | $11.70 | 7,134,184.0 | +11.59% |
| Jun, 2022 | $76.25 | $64.08 | $12.17 | 11,882,040.0 | -8.91% |
| May, 2022 | $76.62 | $67.16 | $9.46 | 16,530,499.0 | +5.13% |
| Apr, 2022 | $77.30 | $68.80 | $8.50 | 15,757,069.0 | -6.63% |
| Mar, 2022 | $87.66 | $75.16 | $12.50 | 18,056,448.0 | -14.41% |
| Feb, 2022 | $96.27 | $82.60 | $13.67 | 12,625,890.0 | -4.41% |
| Jan, 2022 | $105.0 | $88.05 | $16.96 | 6,883,132.0 | -10.05% |
0.50%
0.45%
Cap:
|
Volume (24h):