ITT - ITT Inc
129.93
-2.430 -1.870%
Share volume: 915,612
Last Updated: 03-13-2025
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$132.36
-2.43
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $131.79 | $131.79 | $132.51 | $132.51 | $129.07 | $129.07 | $129.93 | $129.93 | 915,612 | $915,612.00 |
| 03-12-2025 | $135.58 | $135.58 | $135.58 | $135.58 | $131.60 | $131.60 | $132.36 | $132.36 | 436,969 | $436,969.00 |
| 03-11-2025 | $134.96 | $134.96 | $136.71 | $136.71 | $133.47 | $133.47 | $133.87 | $133.87 | 716,688 | $716,688.00 |
| 03-10-2025 | $135.62 | $135.62 | $136.42 | $136.42 | $133.28 | $133.28 | $134.88 | $134.88 | 682,877 | $682,877.00 |
| 03-07-2025 | $135.98 | $135.98 | $139.27 | $139.27 | $134.26 | $134.26 | $138.69 | $138.69 | 541,546 | $541,546.00 |
| 03-06-2025 | $136.23 | $136.23 | $138.58 | $138.58 | $135.15 | $135.15 | $137.50 | $137.50 | 442,144 | $442,144.00 |
| 03-05-2025 | $135.13 | $134.79 | $139.08 | $138.73 | $134.05 | $133.71 | $139.01 | $138.66 | 820,628 | $820,628.00 |
| 03-04-2025 | $135.27 | $134.93 | $136.33 | $135.99 | $131.65 | $131.31 | $134.24 | $133.90 | 625,093 | $625,093.00 |
| 03-03-2025 | $142.22 | $141.86 | $142.65 | $142.29 | $136.20 | $135.86 | $137.41 | $137.06 | 647,684 | $647,684.00 |
| 02-28-2025 | $141.10 | $141.10 | $141.40 | $141.40 | $138.52 | $138.52 | $141.24 | $141.24 | 639,016 | $637,062.00 |