ITT Inc. Common Stock (ITT)

134.24Last Price

-3.17 (-2.31%)Change

ITT Inc. is a diversified manufacturing company that specializes in providing advanced solutions in fluid and motion control, sensor technologies, and industrial products

The company operates through various segments that serve a wide range of sectors, including aerospace, transportation, energy, and general industrial markets. ITT focuses on leveraging innovative engineering and technology to deliver high-performance products and services that enhance operational efficiency and safety for its customers globally. With a commitment to sustainability and operational excellence, ITT aims to create value through its diverse offerings while prioritizing safety and environmental responsibility.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	135.27	136.33	131.65	134.24	625,093	134.24
3/03/2025	142.22	142.65	136.20	137.41	647,684	137.41
2/28/2025	141.10	141.40	138.52	141.24	639,016	141.24
2/27/2025	142.37	143.42	140.41	140.65	266,698	140.65
2/26/2025	142.50	145.29	141.85	142.62	413,462	142.62
2/25/2025	141.02	142.57	139.00	141.01	623,098	141.01
2/24/2025	141.95	143.48	140.52	140.73	603,618	140.73
2/21/2025	149.00	149.00	141.24	141.93	572,938	141.93
2/20/2025	149.72	149.72	145.89	147.89	456,359	147.89
2/19/2025	147.46	150.17	147.00	149.76	338,099	149.76
2/18/2025	148.60	150.00	147.19	149.52	396,786	149.52
2/14/2025	148.69	149.17	146.77	147.58	331,974	147.58
2/13/2025	146.93	148.02	144.66	147.95	449,824	147.95
2/12/2025	143.07	145.79	143.07	145.29	332,923	145.29
2/11/2025	146.12	147.42	145.00	145.70	289,624	145.70
2/10/2025	146.94	148.84	146.24	147.42	519,456	147.42
2/07/2025	146.39	148.47	145.74	146.06	607,202	146.06
2/06/2025	147.00	147.79	141.40	146.39	872,902	146.39
2/05/2025	149.28	150.56	148.07	149.52	444,538	149.52
2/04/2025	149.25	149.94	148.24	148.82	264,842	148.82
2/03/2025	146.60	149.68	144.94	148.13	503,584	148.13
1/31/2025	152.49	153.50	150.17	151.02	297,343	151.02
1/30/2025	149.27	152.23	149.03	151.88	283,322	151.88
1/29/2025	146.74	147.88	145.69	147.17	274,434	147.17
1/28/2025	146.18	146.90	144.63	146.49	388,194	146.49
1/27/2025	148.58	149.92	144.82	146.32	322,354	146.32
1/24/2025	153.46	153.46	150.38	151.33	229,376	151.33
1/23/2025	152.67	153.68	151.45	153.20	218,367	153.20
1/22/2025	154.42	154.70	151.85	153.39	226,235	153.39
1/21/2025	152.92	154.29	152.28	153.88	287,581	153.88
1/17/2025	150.62	153.47	150.21	151.18	456,503	151.18
1/16/2025	146.31	149.37	145.96	149.13	329,276	149.13
1/15/2025	146.72	148.24	144.95	145.47	537,302	145.47
1/14/2025	140.27	144.69	140.27	143.55	259,050	143.55
1/13/2025	138.09	139.88	138.09	139.49	521,475	139.49
1/10/2025	140.27	140.31	137.30	139.07	346,512	139.07
1/08/2025	142.86	143.04	140.14	142.94	262,782	142.94
1/07/2025	143.84	145.11	142.27	143.50	647,879	143.50
1/06/2025	143.29	145.49	142.67	143.34	329,896	143.34
1/03/2025	142.35	143.46	141.39	142.79	257,506	142.79
1/02/2025	143.34	144.65	141.10	141.82	243,159	141.82
12/31/2024	142.00	0.00	142.88	142.88	0	142.88
12/30/2024	141.33	142.46	139.62	142.00	315,621	142.00
12/27/2024	143.75	145.30	142.27	143.45	171,596	143.45
12/26/2024	143.45	144.93	143.29	144.51	162,126	144.51
12/24/2024	142.39	144.69	142.08	144.30	85,980	144.30
12/23/2024	142.74	143.22	141.60	142.87	251,141	142.87
12/20/2024	140.91	145.69	140.52	143.68	1,404,894	143.68
12/19/2024	143.76	145.63	142.36	142.42	264,268	142.42
12/18/2024	150.04	150.18	142.20	142.27	430,679	142.27
12/17/2024	150.87	151.14	148.49	149.06	365,786	149.06
12/16/2024	150.52	152.34	149.51	151.70	301,004	151.70
12/13/2024	152.00	152.36	149.16	150.70	248,066	150.70
12/12/2024	153.94	154.76	152.06	152.17	228,637	152.17
12/11/2024	155.39	156.08	153.16	153.80	365,884	153.80
12/10/2024	153.35	155.54	151.83	154.14	244,837	154.14
12/09/2024	156.03	156.78	152.37	153.14	363,144	153.14
12/06/2024	157.64	157.64	155.13	155.72	214,213	155.72
12/05/2024	157.53	158.37	156.01	156.43	172,356	156.43