ITT - ITT INC.
185.59
-5.110 -2.753%
Share volume: 1,443,799
Last Updated: 03-06-2026
Machinery/General Industrial Machinery & Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$190.70
-5.11
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $185.41 | $185.41 | $186.20 | $186.20 | $181.32 | $181.32 | $185.59 | $185.59 | 1,443,799 | $1,443,799.00 |
| 03-05-2026 | $194.96 | $194.96 | $195.88 | $195.88 | $188.48 | $188.48 | $190.70 | $190.70 | 772,082 | $772,082.00 |
| 03-04-2026 | $193.05 | $193.05 | $198.42 | $198.42 | $191.02 | $191.02 | $197.75 | $197.75 | 886,746 | $886,746.00 |
| 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 |