ITT
ITT (ITT)
NYSE
$194.36-$0.14 (-0.07%)
Price as of Jul 14, 2026 12:36 PM EDT
  • $17.4B
    Market Cap
  • 24.05%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +2.84%
    Low Price$184.62
    High Price$200.08
  • 3 Months
    -11.51%
    Low Price$184.24
    High Price$219.31
  • 1 Year
    +24.05%
    Low Price$155.93
    High Price$221.69
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
193.56
196.77
192.45
194.50
-0.26%
818,082
07/10/2026
193.01
196.00
191.14
195.00
+1.04%
803,042
07/09/2026
189.89
195.10
188.01
193.00
+4.14%
1,460,019
07/08/2026
182.55
186.77
181.84
185.33
+0.38%
1,119,383
07/07/2026
188.55
188.55
181.96
184.62
-2.87%
877,699
07/06/2026
187.51
191.00
187.14
190.07
+1.75%
854,812
07/02/2026
189.49
190.35
184.07
186.80
-1.08%
639,679
07/01/2026
196.06
196.08
188.74
188.84
-4.51%
1,041,087
06/30/2026
190.33
197.79
189.07
197.76
+3.87%
960,205
06/29/2026
191.66
194.00
189.14
190.40
-1.36%
1,333,749
06/26/2026
197.96
198.00
192.12
193.03
-3.52%
1,645,569
06/25/2026
196.82
201.83
195.00
200.08
+2.82%
909,127
06/24/2026
196.49
196.49
190.34
194.60
+0.04%
1,225,004
06/23/2026
196.90
197.11
191.83
194.52
-2.36%
1,099,858
06/22/2026
195.91
199.64
195.16
199.23
+1.23%
849,329
06/18/2026
194.61
197.67
193.52
196.81
+3.00%
1,947,355
06/17/2026
194.03
196.89
190.92
191.07
-1.56%
1,004,749
06/16/2026
196.99
198.21
193.49
194.09
-0.56%
942,089
06/15/2026
193.23
197.69
192.52
195.18
+3.20%
1,374,707
06/12/2026
187.30
189.35
185.52
189.13
+2.23%
1,192,691
06/11/2026
186.84
187.45
182.79
185.00
+0.41%
1,097,429
06/10/2026
192.02
193.59
184.19
184.24
-4.05%
875,311
06/09/2026
192.82
195.26
187.83
192.02
+0.56%
678,255
06/08/2026
192.59
194.08
190.52
190.95
-0.06%
556,862
06/08/2026
$0.39 Dividend
06/05/2026
191.34
193.47
190.39
191.06
-0.94%
790,978
06/04/2026
193.81
193.83
191.53
192.88
-0.41%
593,734
06/03/2026
193.43
196.82
193.43
193.68
-0.04%
456,719
06/02/2026
190.81
193.87
189.72
193.76
+2.43%
580,766
06/01/2026
191.34
192.81
187.09
189.17
-2.79%
611,479
05/29/2026
192.53
195.60
191.06
194.61
+0.85%
1,015,851
05/28/2026
194.15
194.83
190.20
192.96
-1.33%
822,631
05/27/2026
201.00
201.17
195.16
195.55
-2.48%
662,940
05/26/2026
197.14
201.76
196.54
200.52
+3.04%
592,113
05/22/2026
193.61
195.97
190.50
194.62
+1.21%
433,946
05/21/2026
191.72
192.95
188.92
192.28
-0.35%
609,560
05/20/2026
192.84
193.67
189.91
192.95
+1.20%
594,275
05/19/2026
192.73
193.07
189.35
190.65
-2.02%
655,968
05/18/2026
194.77
196.60
192.89
194.59
+0.21%
666,974
05/15/2026
199.61
200.34
193.77
194.18
-4.08%
930,352
05/14/2026
204.48
206.21
201.47
202.43
-0.27%
608,702
05/13/2026
205.78
207.71
202.75
202.98
-1.13%
774,692
05/12/2026
205.63
206.08
201.02
205.30
-0.54%
644,317
05/11/2026
207.79
209.59
205.61
206.41
+0.33%
889,952
05/08/2026
211.00
212.64
205.03
205.73
-0.79%
651,691
05/07/2026
215.86
216.56
206.48
207.37
-4.08%
1,045,886
05/06/2026
220.48
224.81
216.13
216.19
+1.85%
1,319,541
05/06/2026
$1.98 Earnings
05/05/2026
211.17
213.82
209.05
212.26
+1.75%
674,277
05/04/2026
208.96
210.59
205.89
208.62
-0.40%
724,855
05/01/2026
213.92
213.92
207.60
209.47
-2.08%
517,069
04/30/2026
212.71
215.11
211.56
213.91
+0.96%
435,192
04/29/2026
216.06
216.06
210.43
211.87
-0.61%
482,391
04/28/2026
212.91
216.52
210.77
213.17
-1.55%
671,749
04/27/2026
219.21
220.56
215.19
216.52
-0.76%
508,782
04/24/2026
217.37
220.67
215.18
218.18
-0.22%
470,728
04/23/2026
217.72
220.34
215.68
218.66
+0.93%
817,168
04/22/2026
220.89
222.76
216.16
216.64
-1.02%
964,597
04/21/2026
218.59
221.03
217.34
218.87
+0.42%
1,069,926
04/20/2026
218.77
219.29
216.32
217.96
-0.28%
403,795
04/17/2026
215.00
221.01
213.94
218.58
+3.09%
860,202
04/16/2026
213.15
217.38
211.30
212.03
-1.52%
633,233
04/15/2026
219.05
220.05
212.55
215.30
-2.69%
1,020,712
04/14/2026
220.27
223.67
218.33
221.24
+0.65%
1,237,850
04/13/2026
216.36
219.99
215.28
219.81
+1.54%
987,846
04/10/2026
216.06
218.55
214.16
216.46
+0.51%
1,053,111
04/09/2026
209.48
215.82
207.53
215.36
+2.72%
1,318,698
04/08/2026
203.61
209.93
203.55
209.66
+7.05%
1,333,802
04/07/2026
193.01
195.99
191.76
195.85
+1.11%
1,022,944
04/06/2026
192.76
194.40
191.04
193.71
+0.47%
497,118
04/02/2026
187.61
195.07
186.21
192.81
+0.12%
802,271
04/01/2026
191.35
195.53
191.25
192.57
+1.28%
982,215
03/31/2026
185.47
191.88
183.83
190.15
+5.25%
1,551,351
03/30/2026
186.09
186.09
179.74
180.67
-1.98%
2,156,623
03/27/2026
185.73
187.40
184.25
184.32
-1.21%
621,592
03/26/2026
190.44
192.53
186.54
186.57
-3.49%
744,200
03/25/2026
195.33
196.16
191.02
193.32
-0.20%
700,481
03/24/2026
186.40
193.80
185.01
193.70
+3.23%
1,381,445
03/23/2026
186.52
190.66
186.50
187.63
+2.91%
1,014,872
03/20/2026
185.68
188.01
182.32
182.32
-2.85%
1,915,770
03/19/2026
181.87
188.50
181.18
187.66
+1.79%
741,357
03/18/2026
187.56
189.39
184.28
184.36
-1.74%
699,382
03/17/2026
188.09
188.97
181.66
187.62
-0.05%
1,007,821
03/16/2026
190.13
191.61
187.34
187.71
+0.18%
681,888
03/13/2026
187.98
189.16
182.44
187.38
+0.64%
1,021,525
03/12/2026
188.73
188.73
184.24
186.18
-1.37%
1,380,922
03/11/2026
189.24
190.92
187.62
188.78
-0.41%
741,636
03/10/2026
185.81
193.34
184.47
189.56
+1.95%
1,470,871
03/09/2026
181.59
186.46
177.64
185.93
+0.39%
816,450
03/06/2026
185.04
185.82
180.95
185.22
-2.48%
1,443,799
03/06/2026
$0.39 Dividend
03/05/2026
194.17
195.09
187.72
189.93
-3.57%
772,082
03/04/2026
192.27
197.62
190.25
196.95
+2.77%
886,746
03/03/2026
192.73
192.95
186.30
191.64
-3.30%
792,581
03/02/2026
200.01
203.23
195.97
198.19
-1.69%
1,287,962
02/27/2026
201.41
202.75
199.31
201.59
-0.85%
1,202,212
02/26/2026
208.83
208.85
199.31
203.32
-2.26%
773,258
02/25/2026
207.06
208.47
204.21
208.02
+0.92%
612,153
02/24/2026
203.94
207.22
203.94
206.11
+1.37%
848,541
02/23/2026
204.61
206.99
199.99
203.33
-1.12%
447,607