MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITT — ITT Inc.
NYSEITT Inc.
$206.20
+0.03(+0.01%)
- O
- 208.76
- H
- 208.97
- L
- 203.62
- V
- 726.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$206.20
Period Return+55.89%
Period High$230.32
Period Low$131.32
Avg Daily Volume733.7K
Total Trading Days365
ITT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $208.76 | $208.97 | $203.62 | $206.20 | +$0.03 | +0.01% | 726,975 | $207.01 | $203.62 $208.97 |
| Oct 2, 2026 | $201.88 | $207.36 | $201.88 | $206.17 | +$4.04 | +2.00% | 608,545 | $206.16 | $201.88 $207.36 |
| Oct 1, 2026 | $200.78 | $202.65 | $196.38 | $202.13 | +$0.31 | +0.15% | 966,312 | $201.07 | $196.38 $202.65 |
| Sep 30, 2026 | $202.90 | $207.24 | $201.68 | $201.82 | $-2.72 | -1.33% | 933,584 | $203.17 | $201.68 $207.24 |
| Sep 29, 2026 | $206.56 | $207.44 | $203.30 | $204.54 | $-2.64 | -1.27% | 1,153,729 | $204.49 | $203.30 $207.44 |
| Sep 28, 2026 | $205.20 | $210.17 | $203.97 | $207.18 | +$0.92 | +0.45% | 871,669 | $207.12 | $203.97 $210.17 |
| Sep 25, 2026 | $215.48 | $216.95 | $203.51 | $206.26 | $-7.71 | -3.60% | 1,511,306 | $207.93 | $203.51 $216.95 |
| Sep 24, 2026 | $210.18 | $214.39 | $208.50 | $213.97 | +$2.03 | +0.96% | 797,167 | $212.92 | $208.50 $214.39 |
| Sep 23, 2026 | $208.17 | $213.40 | $207.49 | $211.94 | +$3.31 | +1.59% | 746,992 | $211.68 | $207.49 $213.40 |
| Sep 22, 2026 | $206.49 | $210.29 | $205.97 | $208.63 | +$2.95 | +1.43% | 881,580 | $208.79 | $205.97 $210.29 |
| Sep 21, 2026 | $206.07 | $207.91 | $204.99 | $205.68 | +$1.21 | +0.59% | 718,422 | $205.94 | $204.99 $207.91 |
| Sep 18, 2026 | $202.82 | $205.51 | $201.82 | $204.47 | +$1.66 | +0.82% | 1,994,177 | $204.09 | $201.82 $205.51 |
| Sep 17, 2026 | $198.39 | $203.85 | $195.07 | $202.81 | +$8.31 | +4.27% | 1,413,043 | $202.16 | $195.07 $203.85 |
| Sep 16, 2026 | $200.00 | $201.12 | $192.62 | $194.50 | $-3.49 | -1.76% | 864,003 | $195.90 | $192.62 $201.12 |
| Sep 15, 2026 | $201.07 | $201.69 | $197.37 | $197.99 | $-1.51 | -0.76% | 559,483 | $198.63 | $197.37 $201.69 |
| Sep 14, 2026 | $198.31 | $199.99 | $196.48 | $199.50 | $-4.64 | -2.27% | 729,003 | $198.70 | $196.48 $199.99 |
| Sep 11, 2026 | $199.14 | $204.62 | $197.55 | $204.14 | +$7.91 | +4.03% | 786,454 | $202.96 | $197.55 $204.62 |
| Sep 10, 2026 | $196.00 | $197.47 | $193.27 | $196.23 | $-2.03 | -1.02% | 646,224 | $196.16 | $193.27 $197.47 |
| Sep 9, 2026 | $199.88 | $201.27 | $197.61 | $198.26 | $-3.26 | -1.62% | 602,866 | $198.74 | $197.61 $201.27 |
| Sep 8, 2026 | $204.12 | $204.81 | $201.34 | $201.52 | $-2.81 | -1.38% | 450,754 | $202.68 | $201.34 $204.81 |
| Sep 4, 2026 | $204.70 | $206.89 | $202.46 | $204.33 | +$0.85 | +0.42% | 502,090 | $203.77 | $202.46 $206.89 |
| Sep 3, 2026 | $201.53 | $205.23 | $199.17 | $203.48 | +$2.48 | +1.23% | 750,073 | $202.52 | $199.17 $205.23 |
| Sep 2, 2026 | $200.37 | $203.34 | $195.00 | $201.00 | +$6.74 | +3.47% | 936,158 | $201.04 | $195.00 $203.34 |
| Sep 1, 2026 | $201.06 | $201.06 | $193.97 | $194.26 | $-6.03 | -3.01% | 872,689 | $195.08 | $193.97 $201.06 |
| Aug 31, 2026 | $202.08 | $202.42 | $199.23 | $200.29 | $-2.70 | -1.33% | 500,711 | $200.66 | $199.23 $202.42 |
| Aug 28, 2026 | $206.07 | $207.94 | $201.76 | $202.99 | $-4.96 | -2.39% | 402,068 | $203.31 | $201.76 $207.94 |
| Aug 27, 2026 | $210.12 | $211.35 | $206.63 | $207.95 | $-2.45 | -1.16% | 339,568 | $207.87 | $206.63 $211.35 |
| Aug 26, 2026 | $206.64 | $211.18 | $203.08 | $210.40 | +$4.42 | +2.15% | 637,142 | $210.20 | $203.08 $211.18 |
| Aug 25, 2026 | $208.11 | $209.83 | $204.55 | $205.98 | +$1.02 | +0.50% | 629,510 | $205.93 | $204.55 $209.83 |
| Aug 24, 2026 | $208.23 | $208.94 | $204.57 | $204.96 | $-3.14 | -1.51% | 493,123 | $205.24 | $204.57 $208.94 |