ITT - ITT INC.
197.75
5.330 2.695%
Share volume: 886,732
Last Updated: 03-04-2026
Machinery/General Industrial Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$192.42
5.33
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $193.05 | $193.05 | $198.42 | $198.42 | $191.02 | $191.02 | $197.75 | $197.75 | 886,732 | $886,732.00 |
| 03-03-2026 | $193.51 | $193.51 | $193.73 | $193.73 | $187.05 | $187.05 | $192.42 | $192.42 | 792,581 | $792,581.00 |
| 03-02-2026 | $200.82 | $200.82 | $204.05 | $204.05 | $196.76 | $196.76 | $198.99 | $198.99 | 1,287,962 | $1,287,962.00 |
| 02-27-2026 | $202.23 | $202.23 | $203.57 | $203.57 | $200.12 | $200.12 | $202.41 | $202.41 | 1,202,212 | $1,202,212.00 |
| 02-26-2026 | $209.68 | $209.68 | $209.70 | $209.70 | $200.12 | $200.12 | $204.14 | $204.14 | 773,258 | $773,258.00 |
| 02-25-2026 | $207.90 | $207.90 | $209.31 | $209.31 | $205.04 | $205.04 | $208.86 | $208.86 | 612,153 | $612,153.00 |
| 02-24-2026 | $204.77 | $204.77 | $208.06 | $208.06 | $204.77 | $204.77 | $206.95 | $206.95 | 848,541 | $848,541.00 |
| 02-23-2026 | $205.44 | $205.44 | $207.83 | $207.83 | $200.80 | $200.80 | $204.15 | $204.15 | 447,607 | $447,607.00 |
| 02-20-2026 | $204.22 | $204.22 | $207.78 | $207.78 | $203.61 | $203.61 | $206.47 | $206.47 | 609,899 | $609,899.00 |
| 02-19-2026 | $204.09 | $204.09 | $206.01 | $206.01 | $202.30 | $202.30 | $204.32 | $204.32 | 793,841 | $793,841.00 |