ITT Inc. Common Stock (ITT)
147.70
+1.64 (1.12%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 142.55 | 142.99 | 232,198 | 142.99 |
| 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 | 172,351 | 156.43 |
| 12/04/2024 | 156.24 | 158.17 | 154.98 | 157.75 | 293,857 | 157.75 |
| 12/03/2024 | 156.29 | 156.61 | 154.75 | 156.09 | 238,389 | 156.09 |
| 12/02/2024 | 156.31 | 157.15 | 154.78 | 156.13 | 208,597 | 156.13 |
| 11/29/2024 | 155.97 | 157.24 | 155.71 | 156.12 | 138,578 | 156.12 |
| 11/27/2024 | 158.51 | 159.68 | 155.24 | 155.60 | 338,114 | 155.28 |
| 11/26/2024 | 159.19 | 159.28 | 157.24 | 158.71 | 369,315 | 158.38 |
| 11/25/2024 | 159.97 | 161.13 | 158.47 | 159.62 | 486,992 | 159.29 |
| 11/22/2024 | 155.99 | 158.56 | 155.99 | 158.38 | 314,055 | 158.06 |
| 11/21/2024 | 152.72 | 156.00 | 151.56 | 155.46 | 231,808 | 155.14 |
| 11/20/2024 | 153.40 | 153.40 | 150.00 | 152.20 | 475,353 | 151.89 |
| 11/19/2024 | 151.91 | 153.59 | 149.65 | 153.00 | 202,133 | 152.69 |
| 11/18/2024 | 152.50 | 154.15 | 151.82 | 153.47 | 482,976 | 153.16 |
| 11/15/2024 | 151.30 | 152.82 | 150.28 | 152.60 | 458,994 | 152.29 |
| 11/14/2024 | 154.34 | 154.34 | 151.36 | 151.66 | 215,178 | 151.35 |
| 11/13/2024 | 153.67 | 154.79 | 153.02 | 153.59 | 569,219 | 153.28 |
| 11/12/2024 | 155.00 | 155.49 | 152.93 | 153.29 | 291,387 | 152.98 |
| 11/11/2024 | 154.42 | 155.53 | 153.31 | 155.36 | 217,910 | 155.04 |