ITT Inc (ITT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 217.69 | 218.36 | 212.62 | 213.13 | -0.60% | 813,900 |
| 2026-08-06 | 220.20 | 230.32 | 213.08 | 214.41 | +5.06% | 2,638,000 |
| 2026-08-05 | 204.77 | 206.59 | 202.66 | 204.08 | -0.28% | 1,548,900 |
| 2026-08-04 | 200.65 | 205.92 | 196.71 | 204.65 | +3.13% | 1,703,600 |
| 2026-08-03 | 195.74 | 200.38 | 194.03 | 198.44 | +1.26% | 728,900 |
| 2026-07-31 | 195.70 | 196.71 | 191.57 | 195.98 | +1.54% | 667,000 |
| 2026-07-30 | 194.87 | 195.00 | 191.03 | 193.00 | +1.15% | 1,203,900 |
| 2026-07-29 | 196.77 | 197.70 | 188.08 | 190.80 | -4.12% | 1,082,000 |
| 2026-07-28 | 196.96 | 199.94 | 193.66 | 198.99 | +0.60% | 874,900 |
| 2026-07-27 | 196.91 | 199.17 | 192.34 | 197.80 | +0.99% | 639,000 |
| 2026-07-24 | 195.61 | 197.68 | 193.90 | 195.86 | +0.34% | 536,200 |
| 2026-07-23 | 191.39 | 195.97 | 190.99 | 195.20 | +1.14% | 822,500 |
| 2026-07-22 | 190.77 | 194.50 | 190.60 | 193.00 | +0.79% | 865,000 |
| 2026-07-21 | 190.58 | 194.80 | 190.00 | 191.49 | +0.14% | 856,200 |
| 2026-07-20 | 193.18 | 195.45 | 189.89 | 191.23 | -0.66% | 1,020,000 |
| 2026-07-17 | 191.49 | 195.84 | 189.80 | 192.51 | -1.45% | 1,449,300 |
| 2026-07-16 | 192.34 | 196.34 | 191.72 | 195.34 | +0.61% | 599,400 |
| 2026-07-15 | 194.40 | 196.33 | 190.68 | 194.16 | -0.40% | 1,175,700 |
| 2026-07-14 | 197.17 | 198.84 | 193.63 | 194.93 | +0.22% | 812,300 |
| 2026-07-13 | 193.56 | 196.77 | 192.45 | 194.50 | -0.26% | 818,100 |
| 2026-07-10 | 193.01 | 196.00 | 191.14 | 195.00 | +1.04% | 803,000 |
| 2026-07-09 | 189.89 | 195.10 | 188.01 | 193.00 | +4.14% | 1,460,000 |
| 2026-07-08 | 182.55 | 186.77 | 181.84 | 185.33 | +0.38% | 1,119,400 |
| 2026-07-07 | 188.55 | 188.55 | 181.96 | 184.62 | -2.87% | 877,700 |
| 2026-07-06 | 187.51 | 191.00 | 187.14 | 190.07 | +1.75% | 854,800 |
| 2026-07-02 | 189.49 | 190.35 | 184.07 | 186.80 | -1.08% | 639,700 |
| 2026-07-01 | 196.06 | 196.08 | 188.74 | 188.84 | -4.51% | 1,041,100 |
| 2026-06-30 | 190.33 | 197.79 | 189.07 | 197.76 | +3.87% | 960,200 |
| 2026-06-29 | 191.66 | 194.00 | 189.14 | 190.40 | -1.36% | 1,333,700 |
| 2026-06-26 | 197.96 | 198.00 | 192.12 | 193.03 | -3.52% | 1,645,600 |
| 2026-06-25 | 196.82 | 201.83 | 195.00 | 200.08 | +2.82% | 909,100 |
| 2026-06-24 | 196.49 | 196.49 | 190.34 | 194.60 | +0.04% | 1,225,000 |
| 2026-06-23 | 196.90 | 197.11 | 191.83 | 194.52 | -2.36% | 1,099,800 |
| 2026-06-22 | 195.91 | 199.64 | 195.16 | 199.23 | +1.23% | 849,300 |
| 2026-06-18 | 194.61 | 197.67 | 193.52 | 196.81 | +3.00% | 1,947,400 |
| 2026-06-17 | 194.03 | 196.89 | 190.92 | 191.07 | -1.56% | 1,004,700 |
| 2026-06-16 | 196.99 | 198.21 | 193.49 | 194.09 | -0.56% | 942,100 |
| 2026-06-15 | 193.23 | 197.69 | 192.52 | 195.18 | +3.20% | 1,374,700 |
| 2026-06-12 | 187.30 | 189.35 | 185.52 | 189.13 | +2.23% | 1,192,700 |
| 2026-06-11 | 186.84 | 187.45 | 182.79 | 185.00 | +0.41% | 1,097,400 |
| 2026-06-10 | 192.02 | 193.59 | 184.19 | 184.24 | -4.05% | 879,800 |
| 2026-06-09 | 192.82 | 195.26 | 187.83 | 192.02 | +0.56% | 678,300 |
| 2026-06-08 | 192.59 | 194.08 | 190.52 | 190.95 | -0.26% | 556,900 |
| 2026-06-05 | 191.73 | 193.86 | 190.77 | 191.45 | -0.94% | 791,000 |
| 2026-06-04 | 194.20 | 194.22 | 191.92 | 193.27 | -0.41% | 595,000 |
| 2026-06-03 | 193.82 | 197.22 | 193.82 | 194.07 | -0.04% | 456,800 |
| 2026-06-02 | 191.20 | 194.26 | 190.10 | 194.15 | +2.43% | 581,700 |
| 2026-06-01 | 191.73 | 193.20 | 187.47 | 189.55 | -2.79% | 611,500 |
| 2026-05-29 | 192.92 | 196.00 | 191.45 | 195.00 | +0.85% | 1,015,900 |
| 2026-05-28 | 194.54 | 195.22 | 190.58 | 193.35 | -1.33% | 823,900 |
| 2026-05-27 | 201.41 | 201.58 | 195.56 | 195.95 | -2.48% | 664,400 |
| 2026-05-26 | 197.54 | 202.17 | 196.94 | 200.93 | +3.04% | 592,200 |
| 2026-05-22 | 194.00 | 196.37 | 190.88 | 195.01 | +1.21% | 434,000 |
| 2026-05-21 | 192.11 | 193.34 | 189.30 | 192.67 | -0.35% | 609,600 |
| 2026-05-20 | 193.23 | 194.06 | 190.29 | 193.34 | +1.20% | 595,100 |
| 2026-05-19 | 193.12 | 193.46 | 189.74 | 191.04 | -2.02% | 656,000 |
| 2026-05-18 | 195.16 | 197.00 | 193.28 | 194.98 | +0.21% | 667,000 |
| 2026-05-15 | 200.01 | 200.75 | 194.16 | 194.57 | -4.08% | 930,500 |
| 2026-05-14 | 204.89 | 206.63 | 201.87 | 202.84 | -0.27% | 608,700 |
| 2026-05-13 | 206.20 | 208.13 | 203.16 | 203.39 | -1.13% | 774,800 |
| 2026-05-12 | 206.05 | 206.50 | 201.43 | 205.71 | -0.54% | 645,300 |
| 2026-05-11 | 208.21 | 210.02 | 206.03 | 206.83 | +0.33% | 889,900 |
| 2026-05-08 | 211.43 | 213.07 | 205.44 | 206.15 | -0.79% | 651,700 |
| 2026-05-07 | 216.30 | 217.00 | 206.90 | 207.79 | -4.08% | 1,045,900 |
| 2026-05-06 | 220.93 | 225.26 | 216.57 | 216.63 | +1.85% | 1,319,400 |
| 2026-05-05 | 211.60 | 214.25 | 209.47 | 212.69 | +1.75% | 674,300 |
| 2026-05-04 | 209.38 | 211.02 | 206.31 | 209.04 | -0.40% | 724,900 |
| 2026-05-01 | 214.35 | 214.35 | 208.02 | 209.89 | -2.08% | 517,100 |
| 2026-04-30 | 213.14 | 215.54 | 211.99 | 214.34 | +0.96% | 435,200 |
| 2026-04-29 | 216.50 | 216.50 | 210.86 | 212.30 | -0.61% | 482,400 |
| 2026-04-28 | 213.34 | 216.96 | 211.20 | 213.60 | -1.55% | 671,700 |
| 2026-04-27 | 219.65 | 221.01 | 215.62 | 216.96 | -0.76% | 508,800 |
| 2026-04-24 | 217.81 | 221.12 | 215.61 | 218.62 | -0.22% | 470,700 |
| 2026-04-23 | 218.16 | 220.79 | 216.12 | 219.10 | +0.93% | 817,200 |
| 2026-04-22 | 221.34 | 223.21 | 216.60 | 217.08 | -1.02% | 964,600 |
| 2026-04-21 | 219.03 | 221.48 | 217.78 | 219.31 | +0.42% | 1,070,400 |
| 2026-04-20 | 219.21 | 219.73 | 216.76 | 218.40 | -0.28% | 403,800 |
| 2026-04-17 | 215.43 | 221.46 | 214.38 | 219.02 | +3.09% | 860,200 |
| 2026-04-16 | 213.58 | 217.82 | 211.73 | 212.46 | -1.52% | 633,100 |
| 2026-04-15 | 219.49 | 220.50 | 212.98 | 215.73 | -2.69% | 1,020,600 |
| 2026-04-14 | 220.71 | 224.12 | 218.78 | 221.69 | +0.65% | 1,237,800 |
| 2026-04-13 | 216.80 | 220.43 | 215.71 | 220.25 | +1.54% | 987,900 |
| 2026-04-10 | 216.50 | 218.99 | 214.59 | 216.90 | +0.51% | 1,053,100 |
| 2026-04-09 | 209.90 | 216.26 | 207.95 | 215.80 | +2.72% | 1,318,500 |
| 2026-04-08 | 204.02 | 210.35 | 203.96 | 210.08 | +7.05% | 1,333,800 |
| 2026-04-07 | 193.40 | 196.39 | 192.15 | 196.25 | +1.11% | 1,022,900 |
| 2026-04-06 | 193.15 | 194.80 | 191.43 | 194.10 | +0.47% | 497,100 |
| 2026-04-02 | 187.99 | 195.46 | 186.59 | 193.20 | +0.12% | 802,300 |
| 2026-04-01 | 191.74 | 195.93 | 191.64 | 192.96 | +1.28% | 982,200 |
| 2026-03-31 | 185.84 | 192.27 | 184.20 | 190.53 | +5.25% | 1,551,400 |
| 2026-03-30 | 186.47 | 186.47 | 180.10 | 181.03 | -1.98% | 2,156,600 |
| 2026-03-27 | 186.11 | 187.78 | 184.62 | 184.69 | -1.21% | 621,500 |
| 2026-03-26 | 190.82 | 192.92 | 186.92 | 186.95 | -3.49% | 744,200 |
| 2026-03-25 | 195.72 | 196.56 | 191.41 | 193.71 | -0.20% | 700,500 |
| 2026-03-24 | 186.78 | 194.19 | 185.38 | 194.09 | +3.23% | 1,381,400 |
| 2026-03-23 | 186.90 | 191.05 | 186.88 | 188.01 | +2.91% | 1,014,900 |
| 2026-03-20 | 186.06 | 188.39 | 182.69 | 182.69 | -2.85% | 1,915,800 |
| 2026-03-19 | 182.24 | 188.88 | 181.55 | 188.04 | +1.79% | 741,400 |
| 2026-03-18 | 187.94 | 189.77 | 184.65 | 184.73 | -1.74% | 699,400 |
| 2026-03-17 | 188.47 | 189.35 | 182.03 | 188.00 | -0.05% | 1,007,800 |
| 2026-03-16 | 190.51 | 192.00 | 187.72 | 188.09 | +0.18% | 681,900 |
| 2026-03-13 | 188.36 | 189.54 | 182.81 | 187.76 | +0.64% | 1,021,500 |
| 2026-03-12 | 189.11 | 189.11 | 184.61 | 186.56 | -1.37% | 1,380,900 |
| 2026-03-11 | 189.62 | 191.31 | 188.00 | 189.16 | -0.41% | 741,600 |
| 2026-03-10 | 186.19 | 193.73 | 184.85 | 189.94 | +1.95% | 1,470,900 |
| 2026-03-09 | 181.96 | 186.84 | 178.00 | 186.31 | +0.39% | 816,400 |
| 2026-03-06 | 185.41 | 186.20 | 181.32 | 185.59 | -2.68% | 1,443,800 |
| 2026-03-05 | 194.96 | 195.88 | 188.48 | 190.70 | -3.57% | 772,100 |
| 2026-03-04 | 193.05 | 198.42 | 191.02 | 197.75 | +2.77% | 886,700 |
| 2026-03-03 | 193.51 | 193.73 | 187.05 | 192.42 | -3.30% | 792,600 |
| 2026-03-02 | 200.82 | 204.05 | 196.76 | 198.99 | -1.69% | 1,288,000 |
| 2026-02-27 | 202.23 | 203.57 | 200.12 | 202.41 | -0.85% | 1,202,200 |
| 2026-02-26 | 209.68 | 209.70 | 200.12 | 204.14 | -2.26% | 773,300 |
| 2026-02-25 | 207.90 | 209.31 | 205.04 | 208.86 | +0.92% | 612,200 |
| 2026-02-24 | 204.77 | 208.06 | 204.77 | 206.95 | +1.37% | 848,500 |
| 2026-02-23 | 205.44 | 207.83 | 200.80 | 204.15 | -1.12% | 447,600 |
| 2026-02-20 | 204.22 | 207.78 | 203.61 | 206.47 | +1.05% | 609,900 |
| 2026-02-19 | 204.09 | 206.01 | 202.30 | 204.32 | -0.30% | 793,800 |
| 2026-02-18 | 204.09 | 206.83 | 203.66 | 204.94 | +0.12% | 753,900 |
| 2026-02-17 | 202.00 | 206.01 | 199.94 | 204.69 | +0.78% | 890,400 |
| 2026-02-13 | 199.67 | 205.18 | 199.67 | 203.11 | +2.01% | 1,447,100 |
| 2026-02-12 | 203.81 | 206.57 | 196.28 | 199.11 | -1.32% | 754,100 |
| 2026-02-11 | 202.52 | 206.47 | 199.31 | 201.78 | +0.66% | 1,057,100 |
| 2026-02-10 | 200.88 | 202.38 | 198.16 | 200.46 | -0.21% | 1,448,400 |
| 2026-02-09 | 207.01 | 207.98 | 199.52 | 200.88 | -2.90% | 1,558,200 |
| 2026-02-06 | 201.55 | 207.86 | 200.40 | 206.87 | +2.39% | 1,395,800 |
| 2026-02-05 | 200.30 | 205.71 | 190.95 | 202.05 | +9.13% | 2,814,200 |
| 2026-02-04 | 185.92 | 190.15 | 184.60 | 185.15 | -0.42% | 1,444,400 |
| 2026-02-03 | 185.48 | 188.84 | 183.29 | 185.94 | +0.03% | 976,000 |
| 2026-02-02 | 181.45 | 186.44 | 181.32 | 185.89 | +1.97% | 872,700 |
| 2026-01-30 | 182.62 | 185.07 | 181.18 | 182.30 | -1.32% | 810,700 |
| 2026-01-29 | 182.84 | 184.75 | 180.70 | 184.73 | +2.20% | 620,400 |
| 2026-01-28 | 182.47 | 182.95 | 178.08 | 180.75 | -1.21% | 1,145,300 |
| 2026-01-27 | 184.46 | 185.29 | 182.78 | 182.96 | -0.57% | 412,300 |
| 2026-01-26 | 183.75 | 185.82 | 183.24 | 184.01 | +0.47% | 653,600 |
| 2026-01-23 | 183.58 | 184.38 | 181.17 | 183.15 | -0.59% | 483,200 |
| 2026-01-22 | 187.17 | 187.65 | 183.75 | 184.23 | -0.74% | 874,300 |
| 2026-01-21 | 181.56 | 186.94 | 180.85 | 185.60 | +3.24% | 784,300 |
| 2026-01-20 | 180.48 | 182.78 | 178.49 | 179.77 | -2.11% | 609,700 |
| 2026-01-16 | 183.23 | 184.48 | 181.91 | 183.65 | +0.31% | 674,700 |
| 2026-01-15 | 183.14 | 185.00 | 182.52 | 183.08 | +1.17% | 769,500 |
| 2026-01-14 | 184.54 | 184.54 | 180.29 | 180.97 | -1.78% | 569,100 |
| 2026-01-13 | 182.92 | 184.37 | 181.31 | 184.25 | +0.85% | 476,700 |
| 2026-01-12 | 180.94 | 183.30 | 180.94 | 182.70 | +0.36% | 469,700 |
| 2026-01-09 | 181.12 | 183.60 | 180.81 | 182.05 | +1.03% | 503,800 |
| 2026-01-08 | 176.58 | 180.74 | 176.13 | 180.20 | +1.29% | 771,000 |
| 2026-01-07 | 180.03 | 180.79 | 175.58 | 177.90 | -1.16% | 660,900 |
| 2026-01-06 | 178.68 | 180.38 | 172.98 | 179.98 | +0.32% | 2,115,700 |
| 2026-01-05 | 175.25 | 180.40 | 174.83 | 179.40 | +2.98% | 898,500 |
| 2026-01-02 | 174.91 | 175.10 | 172.72 | 174.21 | +0.40% | 1,085,100 |
| 2025-12-31 | 177.12 | 177.12 | 172.90 | 173.51 | -1.79% | 900,800 |
| 2025-12-30 | 177.24 | 177.46 | 175.93 | 176.68 | -0.42% | 735,400 |
| 2025-12-29 | 177.74 | 178.49 | 177.32 | 177.43 | -0.26% | 1,998,200 |
| 2025-12-26 | 177.77 | 178.51 | 177.23 | 177.89 | +0.09% | 332,500 |
| 2025-12-24 | 177.80 | 179.08 | 177.13 | 177.73 | +0.15% | 321,400 |
| 2025-12-23 | 177.47 | 177.80 | 175.12 | 177.47 | +0.08% | 561,800 |
| 2025-12-22 | 177.00 | 178.03 | 175.68 | 177.33 | +0.47% | 1,014,500 |
| 2025-12-19 | 173.38 | 176.62 | 172.81 | 176.50 | +1.65% | 1,473,200 |
| 2025-12-18 | 173.85 | 175.17 | 171.68 | 173.64 | +0.91% | 579,700 |
| 2025-12-17 | 174.47 | 176.52 | 171.64 | 172.08 | -1.70% | 737,100 |
| 2025-12-16 | 174.22 | 176.29 | 172.99 | 175.05 | +0.57% | 971,600 |
| 2025-12-15 | 175.94 | 176.39 | 173.12 | 174.05 | +0.13% | 661,100 |
| 2025-12-12 | 174.90 | 176.49 | 170.45 | 173.82 | -0.61% | 1,328,500 |
| 2025-12-11 | 171.60 | 176.06 | 170.50 | 174.89 | +1.76% | 1,645,400 |
| 2025-12-10 | 172.54 | 172.88 | 169.94 | 171.87 | +0.80% | 1,849,700 |
| 2025-12-09 | 167.00 | 172.34 | 166.96 | 170.50 | +0.60% | 5,514,500 |
| 2025-12-08 | 178.00 | 178.00 | 168.66 | 169.49 | -6.35% | 1,860,100 |
| 2025-12-05 | 180.00 | 181.93 | 173.37 | 180.99 | -1.31% | 890,100 |
| 2025-12-04 | 180.41 | 183.44 | 180.06 | 183.39 | +1.55% | 800,100 |
| 2025-12-03 | 177.56 | 183.39 | 177.48 | 180.59 | +0.60% | 549,000 |
| 2025-12-02 | 183.86 | 185.53 | 177.94 | 179.52 | -1.50% | 855,700 |
| 2025-12-01 | 182.80 | 184.48 | 181.40 | 182.25 | -1.04% | 865,600 |
| 2025-11-28 | 184.30 | 184.68 | 182.26 | 184.16 | -0.08% | 314,200 |
| 2025-11-26 | 183.50 | 185.77 | 183.23 | 184.30 | +0.43% | 558,200 |
| 2025-11-25 | 182.26 | 184.24 | 180.27 | 183.52 | +1.47% | 590,000 |
| 2025-11-24 | 178.32 | 182.48 | 178.32 | 180.86 | +1.04% | 896,600 |
| 2025-11-21 | 179.07 | 181.33 | 176.48 | 178.99 | +0.07% | 1,326,700 |
| 2025-11-20 | 186.26 | 187.35 | 178.55 | 178.87 | -2.05% | 547,900 |
| 2025-11-19 | 182.01 | 185.19 | 180.62 | 182.62 | +0.34% | 641,500 |
| 2025-11-18 | 180.94 | 184.89 | 178.75 | 182.01 | -0.08% | 480,500 |
| 2025-11-17 | 184.68 | 185.54 | 181.11 | 182.16 | -1.36% | 423,400 |
| 2025-11-14 | 181.48 | 187.23 | 179.63 | 184.68 | -0.04% | 460,300 |
| 2025-11-13 | 189.31 | 192.13 | 184.45 | 184.75 | -2.65% | 370,400 |
| 2025-11-12 | 190.42 | 192.78 | 189.33 | 189.77 | -0.39% | 284,900 |
| 2025-11-11 | 190.21 | 191.51 | 189.42 | 190.52 | -0.28% | 243,900 |
| 2025-11-10 | 190.42 | 192.73 | 188.64 | 191.05 | +1.52% | 384,300 |
| 2025-11-07 | 183.82 | 188.42 | 183.25 | 188.19 | +1.42% | 375,300 |
| 2025-11-06 | 189.01 | 193.83 | 183.95 | 185.55 | -1.55% | 437,200 |
| 2025-11-05 | 185.45 | 190.00 | 183.83 | 188.48 | +1.43% | 390,700 |
| 2025-11-04 | 183.59 | 186.36 | 180.40 | 185.82 | +0.15% | 356,200 |
| 2025-11-03 | 184.92 | 185.93 | 181.96 | 185.54 | +0.25% | 474,000 |
| 2025-10-31 | 187.04 | 188.20 | 184.22 | 185.07 | -1.06% | 561,700 |
| 2025-10-30 | 195.48 | 197.07 | 185.60 | 187.06 | -4.30% | 859,400 |
| 2025-10-29 | 177.99 | 195.92 | 177.99 | 195.47 | +11.13% | 1,155,600 |
| 2025-10-28 | 177.36 | 178.25 | 175.35 | 175.89 | -0.42% | 730,100 |
| 2025-10-27 | 178.42 | 178.42 | 175.83 | 176.63 | +0.16% | 548,500 |
| 2025-10-24 | 177.01 | 178.10 | 176.17 | 176.35 | +0.48% | 285,900 |
| 2025-10-23 | 173.36 | 176.19 | 173.07 | 175.50 | +1.89% | 266,900 |
| 2025-10-22 | 174.50 | 175.13 | 172.05 | 172.24 | -1.39% | 525,800 |
| 2025-10-21 | 171.93 | 176.28 | 171.93 | 174.66 | +1.26% | 390,000 |
| 2025-10-20 | 174.71 | 175.36 | 170.48 | 172.49 | -0.26% | 629,900 |
| 2025-10-17 | 169.89 | 173.39 | 169.89 | 172.94 | +1.15% | 420,600 |
| 2025-10-16 | 173.56 | 174.53 | 170.49 | 170.97 | -1.17% | 395,600 |
| 2025-10-15 | 174.57 | 175.54 | 171.13 | 172.99 | +0.49% | 466,000 |
| 2025-10-14 | 169.50 | 174.20 | 168.49 | 172.14 | +0.37% | 324,600 |
| 2025-10-13 | 173.79 | 174.20 | 171.48 | 171.50 | +0.35% | 332,800 |
| 2025-10-10 | 173.82 | 176.07 | 170.44 | 170.91 | -1.21% | 504,200 |
| 2025-10-09 | 180.08 | 180.08 | 172.52 | 173.01 | -3.70% | 445,300 |
| 2025-10-08 | 179.46 | 180.76 | 178.38 | 179.65 | +0.51% | 280,300 |
| 2025-10-07 | 181.28 | 182.01 | 177.42 | 178.74 | -1.18% | 334,400 |
| 2025-10-06 | 182.29 | 182.74 | 179.71 | 180.87 | -0.16% | 256,500 |
| 2025-10-03 | 181.55 | 183.04 | 180.85 | 181.16 | -0.21% | 239,400 |
| 2025-10-02 | 181.00 | 182.64 | 179.30 | 181.55 | +0.53% | 455,600 |
| 2025-10-01 | 178.00 | 180.99 | 177.35 | 180.60 | +1.03% | 404,400 |
| 2025-09-30 | 176.67 | 179.23 | 176.67 | 178.76 | +1.07% | 284,600 |
| 2025-09-29 | 178.36 | 178.46 | 176.43 | 176.86 | +0.02% | 305,700 |
| 2025-09-26 | 176.10 | 178.36 | 176.06 | 176.82 | +0.92% | 358,000 |
| 2025-09-25 | 174.30 | 176.24 | 173.25 | 175.20 | -0.46% | 393,800 |
| 2025-09-24 | 177.80 | 178.25 | 175.32 | 176.01 | -0.77% | 507,100 |
| 2025-09-23 | 181.62 | 183.05 | 176.58 | 177.37 | -2.22% | 566,000 |
| 2025-09-22 | 180.95 | 182.72 | 180.48 | 181.40 | +0.21% | 394,300 |
| 2025-09-19 | 182.63 | 185.57 | 180.38 | 181.02 | -1.02% | 1,235,800 |
| 2025-09-18 | 180.29 | 183.66 | 179.05 | 182.88 | +1.91% | 296,000 |
| 2025-09-17 | 182.38 | 183.33 | 178.64 | 179.46 | -1.31% | 567,000 |
| 2025-09-16 | 181.01 | 182.51 | 179.55 | 181.84 | +0.98% | 474,000 |
| 2025-09-15 | 178.36 | 180.59 | 177.27 | 180.07 | +1.45% | 455,300 |
| 2025-09-12 | 178.46 | 178.46 | 176.36 | 177.49 | -0.55% | 517,900 |
| 2025-09-11 | 174.43 | 178.69 | 173.50 | 178.47 | +2.54% | 668,100 |
| 2025-09-10 | 172.47 | 175.22 | 172.45 | 174.05 | +1.23% | 424,400 |
| 2025-09-09 | 172.52 | 172.52 | 169.70 | 171.93 | -0.66% | 195,600 |
| 2025-09-08 | 170.97 | 173.50 | 168.55 | 173.07 | +1.28% | 336,200 |
| 2025-09-05 | 172.96 | 173.17 | 169.42 | 170.88 | -0.59% | 254,200 |
| 2025-09-04 | 168.74 | 171.93 | 168.19 | 171.90 | +2.01% | 203,700 |
| 2025-09-03 | 168.94 | 169.36 | 167.28 | 168.52 | -0.37% | 255,000 |
| 2025-09-02 | 168.95 | 169.48 | 167.22 | 169.15 | -0.65% | 286,200 |
| 2025-08-29 | 171.96 | 172.72 | 169.38 | 170.25 | -1.38% | 244,800 |
| 2025-08-28 | 174.73 | 174.73 | 172.37 | 172.63 | -0.48% | 183,600 |
| 2025-08-27 | 171.55 | 174.20 | 170.80 | 173.47 | +0.68% | 289,200 |
| 2025-08-26 | 169.91 | 173.05 | 169.82 | 172.30 | +1.50% | 408,100 |
| 2025-08-25 | 170.71 | 171.43 | 169.50 | 169.75 | -0.66% | 190,900 |
| 2025-08-22 | 166.51 | 171.70 | 165.82 | 170.88 | +3.63% | 381,500 |
| 2025-08-21 | 165.08 | 166.32 | 164.00 | 164.90 | -0.49% | 402,400 |
| 2025-08-20 | 167.61 | 167.61 | 164.59 | 165.71 | -1.16% | 326,100 |
| 2025-08-19 | 166.57 | 168.46 | 166.53 | 167.65 | +0.71% | 181,000 |
| 2025-08-18 | 165.17 | 166.71 | 165.06 | 166.47 | +0.65% | 281,400 |
| 2025-08-15 | 167.56 | 167.76 | 164.50 | 165.40 | -1.24% | 277,400 |
| 2025-08-14 | 168.95 | 169.00 | 166.95 | 167.48 | -1.93% | 298,700 |
| 2025-08-13 | 170.63 | 171.57 | 168.65 | 170.78 | +0.46% | 433,900 |
| 2025-08-12 | 166.56 | 170.33 | 165.93 | 169.99 | +2.60% | 306,300 |
| 2025-08-11 | 166.04 | 166.40 | 165.27 | 165.68 | +0.01% | 246,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.73%). Worst month: Dec (-2.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ITT Inc's (ITT) latest close?
213.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is ITT's 52-week high and low?
230.32 high and 164.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ITT Inc's strongest and weakest month historically?
Historically, ITT's strongest calendar month has been Nov (average +8.73%) and its weakest Dec (average -2.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.