Get the Stockscreener App
198.35
1.74%
3.75
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 June 25, 2026, is $198.35.
- Itt Inc all-time high stock price is $225.26, occurred on May 06, 2026.
- The lowest Itt Inc stock price recorded was $0.00 on November 13, 2025. Since then, Itt Inc's stock price has risen over to $198.35 now.
- The 52-week high stock price for ITT is $225.26, representing a 13.57% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for ITT is $154.29, indicating a -22.21% decrease from the current share price, occurred on July 16, 2025.
- The closing price of Itt Inc (ITT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 25, 2026 | $198.5 | $195.0 | $3.52 | 31,411.0 | +1.92% |
| Jun 24, 2026 | $196.5 | $190.3 | $6.15 | 1,221,468.0 | +0.04% |
| Jun 23, 2026 | $197.1 | $191.8 | $5.28 | 1,087,661.0 | -2.36% |
| Jun 22, 2026 | $199.6 | $195.2 | $4.48 | 845,357.0 | +1.23% |
| Jun 18, 2026 | $197.7 | $193.5 | $4.15 | 1,940,364.0 | +3.00% |
| Jun 17, 2026 | $196.9 | $190.9 | $5.97 | 1,000,876.0 | -1.56% |
| Jun 16, 2026 | $198.2 | $193.5 | $4.72 | 942,089.0 | -0.56% |
| Jun 15, 2026 | $197.7 | $192.5 | $5.17 | 1,331,284.0 | +3.20% |
| Jun 12, 2026 | $189.3 | $185.5 | $3.84 | 1,192,653.0 | +2.23% |
| Jun 11, 2026 | $187.4 | $182.8 | $4.66 | 1,091,634.0 | +0.41% |
| Jun 10, 2026 | $193.6 | $184.2 | $9.40 | 875,311.0 | -4.05% |
| Jun 09, 2026 | $195.3 | $187.8 | $7.42 | 678,209.0 | +0.56% |
| Jun 08, 2026 | $194.1 | $190.5 | $3.56 | 532,314.0 | -0.26% |
| Jun 05, 2026 | $193.9 | $190.8 | $3.09 | 790,971.0 | -0.94% |
| Jun 04, 2026 | $194.2 | $191.9 | $2.30 | 593,733.0 | -0.41% |
| Jun 03, 2026 | $197.2 | $193.8 | $3.40 | 456,719.0 | -0.04% |
| Jun 02, 2026 | $194.3 | $190.1 | $4.16 | 580,765.0 | +2.43% |
| Jun 01, 2026 | $193.2 | $187.5 | $5.73 | 611,476.0 | -2.79% |
| May 29, 2026 | $196.0 | $191.4 | $4.55 | 1,015,833.0 | +0.85% |
| May 28, 2026 | $195.2 | $190.6 | $4.64 | 822,566.0 | -1.33% |
| May 27, 2026 | $201.6 | $195.6 | $6.03 | 662,939.0 | -2.48% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $199.6 | $182.8 | $16.85 | 15,804,295.0 | +1.71% |
| May, 2026 | $225.3 | $189.3 | $35.96 | 14,835,035.0 | -9.02% |
| Apr, 2026 | $224.1 | $186.6 | $37.53 | 17,552,962.0 | +12.50% |
| Mar, 2026 | $204.1 | $178.0 | $26.05 | 23,643,786.0 | -5.87% |
| Feb, 2026 | $209.7 | $181.3 | $28.38 | 20,516,516.0 | +11.03% |
| Jan, 2026 | $187.7 | $172.7 | $14.93 | 15,223,353.0 | +5.07% |
Itt Inc Stock (ITT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $185.5 | $167.0 | $18.57 | 25,204,307.0 | -4.06% |
| Nov, 2025 | $193.8 | $176.5 | $17.35 | 9,512,278.0 | -0.49% |
| Oct, 2025 | $197.1 | $168.5 | $28.58 | 10,804,814.0 | +3.53% |
| Sep, 2025 | $185.6 | $167.2 | $18.35 | 8,976,737.0 | +5.00% |
| Aug, 2025 | $174.7 | $163.3 | $11.43 | 6,980,220.0 | +0.17% |
| Jul, 2025 | $170.2 | $154.3 | $15.87 | 8,786,562.0 | +8.37% |
| Jun, 2025 | $158.9 | $147.6 | $11.31 | 8,393,630.0 | +4.18% |
| May, 2025 | $154.3 | $133.4 | $20.94 | 11,570,629.0 | +9.87% |
| Apr, 2025 | $139.3 | $105.6 | $33.69 | 18,314,699.0 | +6.09% |
| Mar, 2025 | $142.7 | $125.4 | $17.29 | 11,555,540.0 | -8.55% |
| Feb, 2025 | $150.6 | $138.5 | $12.04 | 8,667,035.0 | -6.48% |
| Jan, 2025 | $154.7 | $137.3 | $17.40 | 6,402,366.0 | +5.70% |
Itt Inc Stock (ITT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $158.4 | $139.6 | $18.75 | 5,780,640.0 | -9.04% |
| Nov, 2024 | $161.1 | $139.9 | $21.19 | 6,859,534.0 | +11.42% |
| Oct, 2024 | $154.0 | $140.1 | $13.94 | 9,310,252.0 | -6.28% |
| Sep, 2024 | $152.2 | $127.6 | $24.61 | 6,839,212.0 | +7.39% |
| Aug, 2024 | $149.7 | $121.0 | $28.64 | 7,932,736.0 | -1.58% |
| Jul, 2024 | $144.4 | $125.1 | $19.30 | 8,325,122.0 | +9.51% |
| Jun, 2024 | $134.1 | $125.2 | $8.92 | 6,943,472.0 | -2.78% |
| May, 2024 | $140.2 | $122.1 | $18.06 | 11,062,628.0 | +2.74% |
| 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% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):