164.04
price down icon3.48%   -5.92
after-market After Hours: 164.04
loading

Itt Inc Stock (ITT) Price History

The historical daily chart and data for Itt Inc stock (ITT), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $164.04.
  • Itt Inc all-time high stock price is $170.16, occurred on July 31, 2025.
  • The lowest Itt Inc stock price recorded was $29.15 on January 20, 2016. Since then, Itt Inc's stock price has risen over 462.74% to $164.04 now.
  • The 52-week high stock price for ITT is $170.16, representing a 3.73% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for ITT is $105.64, indicating a -35.60% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Itt Inc (ITT) stock in the beginning of 2024 was $101.71. The stock closed the year at $81.10, a loss of over -20.26% for the year.
The table below shows more information about ITT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $167.6 $163.5 $4.06 690,078.0 -3.48%
Jul 31, 2025 $170.2 $157.7 $12.50 847,309.0 +6.48%
Jul 30, 2025 $162.4 $158.8 $3.56 532,948.0 -1.03%
Jul 29, 2025 $163.6 $160.6 $3.00 317,583.0 -0.74%
Jul 28, 2025 $162.9 $160.1 $2.89 358,004.0 +0.60%
Jul 25, 2025 $161.5 $158.9 $2.65 221,481.0 +1.59%
Jul 24, 2025 $160.3 $158.1 $2.28 341,771.0 -0.64%
Jul 23, 2025 $160.5 $159.2 $1.33 228,021.0 +0.93%
Jul 22, 2025 $159.0 $155.6 $3.40 267,086.0 +1.25%
Jul 21, 2025 $160.7 $156.5 $4.13 500,189.0 -1.63%
Jul 18, 2025 $159.9 $158.1 $1.87 236,044.0 -0.02%
Jul 17, 2025 $159.7 $157.9 $1.83 353,172.0 +0.97%
Jul 16, 2025 $158.3 $154.3 $3.97 407,460.0 +1.12%
Jul 15, 2025 $158.9 $155.9 $3.00 277,101.0 -1.34%
Jul 14, 2025 $158.3 $156.4 $1.97 284,945.0 +0.12%
Jul 11, 2025 $158.6 $156.4 $2.12 374,809.0 +0.19%
Jul 10, 2025 $159.6 $157.4 $2.13 521,592.0 -0.04%
Jul 09, 2025 $159.0 $157.1 $1.88 501,381.0 -0.03%
Jul 08, 2025 $159.6 $157.4 $2.22 795,039.0 -0.74%
Jul 07, 2025 $161.8 $158.0 $3.79 311,722.0 -1.43%
Jul 03, 2025 $161.5 $158.8 $2.75 265,401.0 +0.60%

Itt Inc Stock (ITT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Itt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Itt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Itt Inc Stock (ITT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $167.6 $163.5 $4.06 690,078.0 +0.00%
Jul, 2025 $170.2 $154.3 $15.87 9,476,640.0 +4.60%
Jun, 2025 $158.9 $147.6 $11.31 8,393,630.0 +4.18%
May, 2025 $154.3 $133.4 $20.94 11,570,629.0 +9.87%
Apr, 2025 $139.3 $105.6 $33.69 18,314,699.0 +6.09%
Mar, 2025 $142.7 $125.4 $17.29 11,555,540.0 -8.55%
Feb, 2025 $150.6 $138.5 $12.04 8,667,035.0 -6.48%
Jan, 2025 $154.7 $137.3 $17.40 6,402,366.0 +5.70%

Itt Inc Stock (ITT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $158.4 $139.6 $18.75 5,780,640.0 -9.04%
Nov, 2024 $161.1 $139.9 $21.19 6,859,534.0 +11.42%
Oct, 2024 $154.0 $140.1 $13.94 9,310,252.0 -6.28%
Sep, 2024 $152.2 $127.6 $24.61 6,839,212.0 +7.39%
Aug, 2024 $149.7 $121.0 $28.64 7,932,736.0 -1.58%
Jul, 2024 $144.4 $125.1 $19.30 8,325,122.0 +9.51%
Jun, 2024 $134.1 $125.2 $8.92 6,943,472.0 -2.78%
May, 2024 $140.2 $122.1 $18.06 11,062,628.0 +2.74%
Apr, 2024 $136.3 $124.2 $12.19 7,564,193.0 -4.92%
Mar, 2024 $138.3 $125.2 $13.13 7,012,775.0 +7.84%
Feb, 2024 $127.1 $118.6 $8.55 8,199,138.0 +4.44%
Jan, 2024 $123.7 $113.7 $9.95 6,452,151.0 +1.22%

Itt Inc Stock (ITT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $121.2 $108.1 $13.09 7,685,453.0 +10.21%
Nov, 2023 $110.3 $92.16 $18.12 9,494,925.0 +15.98%
Oct, 2023 $101.9 $91.94 $9.93 9,172,521.0 -4.66%
Sep, 2023 $104.0 $94.86 $9.10 8,544,333.0 -4.27%
Aug, 2023 $103.0 $94.26 $8.71 9,626,163.0 +2.69%
Jul, 2023 $100.2 $90.83 $9.32 8,509,303.0 +6.86%
Jun, 2023 $93.98 $75.82 $18.16 9,808,871.0 +22.39%
May, 2023 $85.95 $75.84 $10.11 8,071,512.0 -9.81%
Apr, 2023 $87.18 $80.37 $6.81 7,318,755.0 -2.16%
Mar, 2023 $94.13 $78.64 $15.49 12,889,355.0 -5.05%
Feb, 2023 $95.18 $88.34 $6.84 10,416,498.0 -0.76%
Jan, 2023 $92.03 $80.87 $11.16 8,724,056.0 +12.93%
$84.93
price down icon 0.89%
specialty_industrial_machinery XYL
$142.18
price down icon 1.69%
specialty_industrial_machinery ROK
$344.50
price down icon 2.05%
specialty_industrial_machinery AME
$182.36
price down icon 1.35%
specialty_industrial_machinery CMI
$355.84
price down icon 3.20%
specialty_industrial_machinery ITW
$252.31
price down icon 1.43%
Cap:     |  Volume (24h):