ITT
ITT (ITT)
NYSE
$206.32+$0.15 (+0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $18.4B
    Market Cap
  • 14.70%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +2.77%
    Low Price$194.50
    High Price$213.97
  • 3 Months
    +10.58%
    Low Price$184.27
    High Price$219.39
  • 1 Year
    +14.70%
    Low Price$168.49
    High Price$220.83
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
201.88
207.36
201.88
206.17
+2.00%
611,133
10/01/2026
200.78
202.65
196.38
202.13
+0.15%
966,312
09/30/2026
202.90
207.24
201.68
201.82
-1.33%
933,584
09/29/2026
206.56
207.44
203.30
204.54
-1.27%
1,153,729
09/28/2026
205.20
210.17
203.97
207.18
+0.45%
871,668
09/25/2026
215.48
216.95
203.51
206.26
-3.60%
1,511,305
09/24/2026
210.18
214.39
208.50
213.97
+0.96%
797,167
09/23/2026
208.17
213.40
207.49
211.94
+1.59%
746,992
09/22/2026
206.49
210.29
205.97
208.63
+1.43%
881,580
09/21/2026
206.07
207.91
204.99
205.68
+0.59%
718,421
09/18/2026
202.82
205.51
201.82
204.47
+0.82%
1,994,177
09/17/2026
198.39
203.85
195.07
202.81
+4.27%
1,413,042
09/16/2026
200.00
201.12
192.62
194.50
-1.76%
864,002
09/15/2026
201.07
201.69
197.37
197.99
-0.76%
567,070
09/14/2026
198.31
199.99
196.48
199.50
-2.27%
766,895
09/11/2026
199.14
204.62
197.55
204.14
+4.03%
786,453
09/10/2026
196.00
197.47
193.27
196.23
-1.02%
645,598
09/09/2026
199.88
201.27
197.61
198.26
-1.62%
602,865
09/08/2026
204.12
204.81
201.34
201.52
-1.19%
450,712
09/08/2026
$0.39 Dividend
09/04/2026
204.31
206.50
202.08
203.94
+0.42%
502,089
09/03/2026
201.15
204.84
198.79
203.10
+1.23%
750,073
09/02/2026
199.99
202.96
194.63
200.62
+3.47%
936,160
09/01/2026
200.68
200.68
193.60
193.89
-3.01%
872,689
08/31/2026
201.70
202.04
198.85
199.91
-1.33%
500,711
08/28/2026
205.68
207.55
201.38
202.61
-2.39%
402,067
08/27/2026
209.72
210.95
206.24
207.56
-1.16%
339,565
08/26/2026
206.25
210.78
202.70
210.00
+2.15%
637,141
08/25/2026
207.72
209.43
204.16
205.59
+0.50%
629,510
08/24/2026
207.84
208.55
204.18
204.57
-1.51%
493,122
08/21/2026
209.78
210.84
205.66
207.71
-0.02%
723,263
08/20/2026
211.07
213.73
207.75
207.76
-2.53%
545,254
08/19/2026
216.21
218.68
211.36
213.15
-1.89%
647,528
08/18/2026
216.63
218.36
214.25
217.26
-0.97%
780,933
08/17/2026
218.89
220.15
217.39
219.39
+0.19%
691,721
08/14/2026
215.64
219.50
214.34
218.99
+1.25%
520,743
08/13/2026
216.12
216.43
213.28
216.29
+0.08%
601,993
08/12/2026
222.75
223.00
214.07
216.12
-0.17%
600,352
08/11/2026
212.62
218.07
211.13
216.48
+2.35%
942,920
08/10/2026
213.60
214.28
209.93
211.52
-0.57%
715,273
08/07/2026
217.28
217.95
212.22
212.73
-0.60%
813,906
08/06/2026
219.78
229.88
212.68
214.00
+5.06%
2,637,984
08/06/2026
$2.08 Earnings
08/05/2026
204.38
206.20
202.28
203.69
-0.28%
1,545,404
08/04/2026
200.27
205.53
196.34
204.26
+3.13%
1,703,575
08/03/2026
195.37
200.00
193.66
198.07
+1.26%
728,949
07/31/2026
195.33
196.34
191.21
195.61
+1.54%
666,993
07/30/2026
194.50
194.63
190.67
192.64
+1.15%
1,203,937
07/29/2026
196.40
197.33
187.72
190.44
-4.12%
1,082,074
07/28/2026
196.59
199.56
193.29
198.61
+0.60%
872,809
07/27/2026
196.54
198.79
191.98
197.43
+0.99%
639,279
07/24/2026
195.24
197.31
193.53
195.49
+0.34%
536,199
07/23/2026
191.03
195.60
190.63
194.83
+1.14%
822,507
07/22/2026
190.41
194.13
190.24
192.64
+0.79%
865,209
07/21/2026
190.22
194.43
189.64
191.13
+0.14%
856,158
07/20/2026
192.82
195.08
189.53
190.87
-0.66%
1,019,982
07/17/2026
191.13
195.47
189.44
192.15
-1.45%
1,449,334
07/16/2026
191.98
195.97
191.36
194.97
+0.61%
599,365
07/15/2026
194.03
195.96
190.31
193.79
-0.40%
1,175,733
07/14/2026
196.80
198.46
193.26
194.56
+0.22%
846,843
07/13/2026
193.19
196.40
192.09
194.13
-0.26%
818,082
07/10/2026
192.65
195.63
190.78
194.63
+1.04%
803,042
07/09/2026
189.53
194.73
187.65
192.64
+4.14%
1,460,019
07/08/2026
182.21
186.42
181.49
184.98
+0.38%
1,119,383
07/07/2026
188.19
188.19
181.62
184.27
-2.87%
877,699
07/06/2026
187.16
190.64
186.79
189.71
+1.75%
854,812
07/02/2026
189.13
189.99
183.72
186.45
-1.08%
639,679
07/01/2026
195.69
195.71
188.38
188.48
-4.51%
1,041,087
06/30/2026
189.97
197.42
188.71
197.39
+3.87%
960,205
06/29/2026
191.30
193.63
188.78
190.04
-1.36%
1,333,749
06/26/2026
197.59
197.63
191.76
192.67
-3.52%
1,645,569
06/25/2026
196.45
201.44
194.63
199.70
+2.82%
909,127
06/24/2026
196.12
196.12
189.98
194.23
+0.04%
1,225,004
06/23/2026
196.53
196.74
191.47
194.15
-2.36%
1,099,858
06/22/2026
195.54
199.26
194.79
198.85
+1.23%
849,329
06/18/2026
194.24
197.30
193.15
196.44
+3.00%
1,947,355
06/17/2026
193.66
196.52
190.55
190.71
-1.56%
1,004,749
06/16/2026
196.62
197.84
193.12
193.72
-0.56%
942,089
06/15/2026
192.86
197.32
192.16
194.81
+3.20%
1,374,707
06/12/2026
186.95
188.99
185.16
188.77
+2.23%
1,192,691
06/11/2026
186.49
187.10
182.44
184.65
+0.41%
1,097,429
06/10/2026
191.66
193.22
183.84
183.89
-4.05%
875,311
06/09/2026
192.46
194.89
187.48
191.66
+0.56%
678,255
06/08/2026
192.23
193.71
190.16
190.59
-0.06%
556,862
06/08/2026
$0.39 Dividend
06/05/2026
190.98
193.10
190.03
190.70
-0.94%
790,978
06/04/2026
193.44
193.46
191.17
192.52
-0.41%
593,734
06/03/2026
193.06
196.45
193.06
193.31
-0.04%
456,719
06/02/2026
190.45
193.50
189.36
193.39
+2.43%
580,766
06/01/2026
190.98
192.45
186.74
188.81
-2.79%
611,479
05/29/2026
192.17
195.24
190.70
194.24
+0.85%
1,015,851
05/28/2026
193.78
194.46
189.84
192.60
-1.33%
822,631
05/27/2026
200.62
200.79
194.79
195.19
-2.48%
662,940
05/26/2026
196.77
201.38
196.17
200.15
+3.04%
592,113
05/22/2026
193.24
195.60
190.14
194.25
+1.21%
433,946
05/21/2026
191.36
192.59
188.57
191.92
-0.35%
609,560
05/20/2026
192.48
193.30
189.55
192.59
+1.20%
594,275
05/19/2026
192.37
192.71
188.99
190.29
-2.02%
655,968
05/18/2026
194.40
196.23
192.53
194.22
+0.21%
666,974
05/15/2026
199.23
199.96
193.41
193.81
-4.08%
930,352