Get the Stockscreener App
204.14
4.03%
7.91
After Hours:
204.14
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 September 11, 2026, is $204.14.
- Itt Inc all-time high stock price is $230.32, occurred on August 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 $204.14 now.
- The 52-week high stock price for ITT is $230.32, representing a 12.82% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for ITT is $166.96, indicating a -18.21% decrease from the current share price, occurred on December 09, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $204.6 | $197.6 | $7.07 | 786,268.0 | +4.03% |
| Sep 10, 2026 | $197.5 | $193.3 | $4.20 | 638,357.0 | -1.02% |
| Sep 09, 2026 | $201.3 | $197.6 | $3.65 | 582,644.0 | -1.62% |
| Sep 08, 2026 | $204.8 | $201.3 | $3.47 | 450,709.0 | -1.38% |
| Sep 04, 2026 | $206.9 | $202.5 | $4.43 | 499,238.0 | +0.42% |
| Sep 03, 2026 | $205.2 | $199.2 | $6.06 | 750,071.0 | +1.23% |
| Sep 02, 2026 | $203.3 | $195.0 | $8.34 | 936,159.0 | +3.47% |
| Sep 01, 2026 | $201.1 | $194.0 | $7.09 | 872,688.0 | -3.01% |
| Aug 31, 2026 | $202.4 | $199.2 | $3.19 | 500,709.0 | -1.33% |
| Aug 28, 2026 | $207.9 | $201.8 | $6.18 | 402,064.0 | -2.39% |
| Aug 27, 2026 | $211.3 | $206.6 | $4.72 | 339,562.0 | -1.16% |
| Aug 26, 2026 | $211.2 | $203.1 | $8.10 | 637,141.0 | +2.15% |
| Aug 25, 2026 | $209.8 | $204.5 | $5.28 | 629,431.0 | +0.50% |
| Aug 24, 2026 | $208.9 | $204.6 | $4.37 | 493,122.0 | -1.51% |
| Aug 21, 2026 | $211.2 | $206.1 | $5.19 | 723,261.0 | -0.02% |
| Aug 20, 2026 | $214.1 | $208.1 | $5.99 | 518,863.0 | -2.53% |
| Aug 19, 2026 | $219.1 | $211.8 | $7.33 | 647,507.0 | -1.89% |
| Aug 18, 2026 | $218.8 | $214.7 | $4.11 | 780,927.0 | -0.97% |
| Aug 17, 2026 | $220.6 | $217.8 | $2.77 | 691,720.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $206.9 | $193.3 | $13.62 | 6,302,402.0 | +1.92% |
| Aug, 2026 | $230.3 | $194.0 | $36.29 | 17,166,912.0 | +2.23% |
| Jul, 2026 | $199.9 | $181.8 | $18.10 | 20,029,533.0 | -0.93% |
| Jun, 2026 | $201.8 | $182.8 | $19.04 | 20,603,305.0 | +1.42% |
| 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% |
1.78%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):