ITT Inc. Common Stock (ITT)
142.79
+0.97 (0.68%)
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 |
|---|---|---|---|---|---|---|
| 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 | 142.36 | 142.42 | 264,268 | 142.42 |
| 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 | 172,356 | 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 | 475,902 | 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 |
| 11/08/2024 | 151.86 | 154.07 | 151.75 | 153.05 | 251,812 | 152.74 |
| 11/07/2024 | 151.66 | 153.26 | 150.80 | 151.86 | 280,342 | 151.55 |
| 11/06/2024 | 153.84 | 154.35 | 149.20 | 152.24 | 654,191 | 151.93 |
| 11/05/2024 | 141.17 | 145.03 | 141.17 | 144.98 | 345,651 | 144.68 |
| 11/04/2024 | 139.94 | 142.18 | 139.94 | 141.26 | 304,430 | 140.97 |
| 11/01/2024 | 140.52 | 142.73 | 140.25 | 140.53 | 455,693 | 140.24 |
| 10/31/2024 | 143.55 | 145.03 | 140.05 | 140.12 | 647,275 | 139.83 |
| 10/30/2024 | 144.42 | 146.50 | 144.00 | 144.83 | 659,315 | 144.53 |
| 10/29/2024 | 145.89 | 148.93 | 142.76 | 146.06 | 1,043,666 | 145.76 |
| 10/28/2024 | 145.09 | 145.48 | 144.09 | 144.54 | 906,747 | 144.24 |
| 10/25/2024 | 144.41 | 145.18 | 142.98 | 143.78 | 254,354 | 143.49 |
| 10/24/2024 | 144.83 | 144.87 | 141.65 | 143.39 | 218,316 | 143.10 |
| 10/23/2024 | 145.10 | 145.57 | 143.32 | 144.50 | 285,519 | 144.20 |
| 10/22/2024 | 146.42 | 147.03 | 145.20 | 145.38 | 286,580 | 145.08 |
| 10/21/2024 | 149.00 | 149.09 | 147.10 | 147.64 | 339,615 | 147.34 |
| 10/18/2024 | 150.60 | 151.86 | 148.97 | 149.28 | 434,137 | 148.97 |
| 10/17/2024 | 151.24 | 151.59 | 149.29 | 149.88 | 479,602 | 149.57 |
| 10/16/2024 | 152.69 | 153.15 | 150.20 | 150.30 | 407,670 | 149.99 |
| 10/15/2024 | 153.83 | 153.99 | 151.21 | 151.25 | 468,591 | 150.94 |
| 10/14/2024 | 152.97 | 153.76 | 151.30 | 153.49 | 318,246 | 153.18 |
| 10/11/2024 | 149.59 | 153.02 | 149.10 | 152.08 | 217,151 | 151.77 |
| 10/10/2024 | 150.17 | 151.39 | 148.51 | 148.97 | 346,496 | 148.66 |
| 10/09/2024 | 149.02 | 151.98 | 148.12 | 151.94 | 317,790 | 151.63 |
| 10/08/2024 | 149.59 | 149.59 | 147.59 | 148.08 | 259,556 | 147.78 |
| 10/07/2024 | 148.01 | 149.59 | 147.19 | 148.97 | 219,710 | 148.66 |