Skip to main content
ITT logo

ITT Inc.

ITTNYSEIndustrialsSpecialty Industrial Machinery

$190.79Today:- (-)1Y +7.27%

As of Oct 26, 2026 close

Market cap
$17.13B
P/E (TTM)
45.98
Forward P/E
56.64
Dividend yield
0.80%
52-week range
$166.96$230.32
Volume (live)
-
Avg. volume (3M)
829.03K

ITT (ITT) Historical Stock Prices

Analyze ITT (ITT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ITT (ITT) Interactive Price Chart

Interactive historical price chart showing ITT stock price movements and trends across multiple time periods.

Loading chart...

ITT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ITT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026191.65193.73190.39190.79190.79790.92K
Oct 23, 2026186.09190.90183.06190.10190.10927.20K
Oct 22, 2026196.27196.45185.28188.26188.26921.44K
Oct 21, 2026196.69201.19194.99200.34200.34703.49K
Oct 20, 2026196.15198.93192.76196.13196.13645.14K
Oct 19, 2026200.00200.25197.07198.41198.41517.71K
Oct 16, 2026200.82202.35195.82198.42198.42720.45K
Oct 15, 2026198.51201.28195.37201.04201.04729.49K
Oct 14, 2026200.41202.50198.06199.77199.77588.95K
Oct 13, 2026201.58203.20198.04201.66201.66726.59K
Oct 12, 2026200.79203.74200.55201.90201.90481.76K
Oct 9, 2026198.01202.66197.16201.37201.37764.83K
Oct 8, 2026197.92199.95195.83198.70198.70606.38K
Oct 7, 2026204.35206.08199.83200.39200.39539.34K
Oct 6, 2026207.59210.56204.56207.31207.31660.25K
Oct 5, 2026208.76208.97203.62206.20206.20726.98K
Oct 2, 2026201.88207.36201.88206.17206.17608.50K
Oct 1, 2026200.78202.65196.38202.13202.13966.30K
Sep 30, 2026202.90207.24201.68201.82201.82929.52K
Sep 29, 2026206.56207.44203.30204.54204.541.07M
Sep 28, 2026205.20210.17203.97207.18207.18871.66K
Sep 25, 2026215.48216.95203.51206.26206.261.49M
Sep 24, 2026210.18214.39208.50213.97213.97797.16K
Sep 23, 2026208.17213.40207.49211.94211.94746.71K
Sep 22, 2026206.49210.29205.97208.63208.63881.57K
Sep 21, 2026206.07207.91204.99205.68205.68707.25K
Sep 18, 2026202.82205.50201.82204.47204.471.92M
Sep 17, 2026198.39203.85195.07202.81202.811.41M
Sep 16, 2026200.00201.12192.62194.50194.50863.98K
Sep 15, 2026201.07201.69197.37197.99197.99559.48K
Sep 14, 2026198.31199.99196.48199.50199.50729.00K
Sep 11, 2026199.14204.62197.55204.14204.14768.92K
Sep 10, 2026196.00197.47193.27196.23196.23638.98K
Sep 9, 2026199.88201.26197.61198.26198.26582.64K
Sep 8, 2026204.12204.81201.34201.52201.52450.75K
Sep 4, 2026204.70206.89202.46204.33203.94502.09K
Sep 3, 2026201.53205.23199.16203.48203.10750.12K
Sep 2, 2026200.37203.34195.00201.00200.62936.16K
Sep 1, 2026201.06201.06193.97194.26193.89872.69K
Aug 31, 2026202.08202.42199.23200.29199.91500.71K
Aug 28, 2026206.06207.94201.76202.99202.61402.07K
Aug 27, 2026210.12211.34206.63207.95207.56339.57K
Aug 26, 2026206.64211.18203.08210.40210.00637.14K
Aug 25, 2026208.11209.82204.54205.98205.59629.51K
Aug 24, 2026208.23208.94204.57204.96204.57493.12K
Aug 21, 2026210.18211.24206.05208.10207.71723.26K
Aug 20, 2026211.47214.13208.14208.15207.76545.25K
Aug 19, 2026216.62219.09211.76213.55213.15647.53K
Aug 18, 2026217.04218.77214.66217.67217.26780.93K
Aug 17, 2026219.30220.57217.80219.81219.39691.72K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.