ITT Inc. Common Stock (ITT)

Historical Prices For ITT Inc. Common Stock (ITT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	181.00	182.64	179.30	181.55	455,609	181.55
10/01/2025	178.00	180.99	177.35	180.60	404,385	180.60
9/30/2025	176.67	179.23	176.67	178.76	284,600	178.76
9/29/2025	178.36	178.46	176.43	176.86	305,686	176.86
9/26/2025	176.10	178.36	176.06	176.82	358,896	176.82
9/25/2025	174.30	176.24	173.25	175.20	393,803	175.20
9/24/2025	177.80	178.25	175.32	176.01	507,078	176.01
9/23/2025	181.62	183.05	176.58	177.37	566,040	177.37
9/22/2025	180.95	182.72	180.47	181.40	394,283	181.40
9/19/2025	182.63	185.57	180.38	181.02	1,235,840	181.02
9/18/2025	180.29	183.66	179.05	182.88	296,036	182.88
9/17/2025	182.38	183.32	178.64	179.46	567,055	179.46
9/16/2025	181.01	182.51	179.55	181.84	473,974	181.84
9/15/2025	178.36	180.59	177.27	180.07	455,280	180.07
9/12/2025	178.46	178.46	176.36	177.49	517,921	177.49
9/11/2025	174.43	178.69	173.50	178.47	668,087	178.47
9/10/2025	172.47	175.22	172.45	174.05	424,400	174.05
9/09/2025	172.52	172.52	169.70	171.93	195,620	171.93
9/08/2025	170.97	173.50	168.55	173.07	336,163	173.07
9/05/2025	172.96	173.17	169.42	170.88	254,201	170.88
9/04/2025	168.74	171.93	168.19	171.90	203,705	171.90
9/03/2025	168.94	169.36	167.28	168.52	255,022	168.52
9/02/2025	168.95	169.48	167.22	169.15	286,171	169.15
8/29/2025	171.96	172.72	169.38	170.25	244,846	169.90
8/28/2025	174.73	174.73	172.37	172.63	183,566	172.27
8/27/2025	171.55	174.20	170.80	173.47	289,178	173.11
8/26/2025	169.91	173.05	169.82	172.30	408,144	171.94
8/25/2025	170.71	171.43	169.50	169.75	190,870	169.40
8/22/2025	166.51	171.70	165.82	170.88	381,451	170.53
8/21/2025	165.08	166.31	164.00	164.90	402,417	164.56
8/20/2025	167.61	167.61	164.59	165.71	326,090	165.37
8/19/2025	166.57	168.46	166.53	167.65	180,996	167.30
8/18/2025	165.17	166.71	165.06	166.47	281,555	166.13
8/15/2025	167.56	167.76	164.50	165.40	277,391	165.06
8/14/2025	168.95	169.00	166.94	167.48	298,652	167.13
8/13/2025	170.63	171.57	168.65	170.78	433,853	170.43
8/12/2025	166.56	170.33	165.93	169.99	306,288	169.64
8/11/2025	166.04	166.40	165.27	165.68	246,672	165.34
8/08/2025	165.67	166.88	164.57	165.67	295,942	165.33
8/07/2025	166.51	168.42	164.00	165.01	316,428	164.67
8/06/2025	166.53	166.53	163.30	165.26	332,895	164.92
8/05/2025	167.92	168.41	164.22	166.17	371,144	165.83
8/04/2025	164.84	167.05	164.46	166.94	560,643	166.60
8/01/2025	166.00	167.56	163.50	164.04	690,086	163.70
7/31/2025	158.58	170.16	157.66	169.96	847,460	169.61
7/30/2025	161.46	162.35	158.79	159.61	532,948	159.28
7/29/2025	163.55	163.55	160.55	161.27	317,586	160.94
7/28/2025	160.05	162.94	160.05	162.47	358,004	162.13
7/25/2025	159.76	161.52	158.88	161.50	221,537	161.17
7/24/2025	159.24	160.34	158.06	158.97	341,775	158.64
7/23/2025	159.54	160.49	158.43	159.99	352,555	159.66
7/22/2025	156.62	158.98	155.58	158.52	267,088	158.19
7/21/2025	160.36	160.66	156.53	156.57	500,190	156.25
7/18/2025	159.53	159.95	158.08	159.17	236,044	158.84
7/17/2025	157.89	159.72	157.89	159.20	353,195	158.87
7/16/2025	156.11	158.26	154.29	157.67	407,486	157.34
7/15/2025	158.88	158.88	155.88	155.93	277,136	155.61
7/14/2025	157.11	158.34	156.37	158.05	284,945	157.72
7/11/2025	156.43	158.55	156.43	157.86	374,811	157.53
7/10/2025	158.08	159.57	157.44	157.56	521,594	157.24
7/09/2025	158.91	158.96	157.08	157.62	501,382	157.29
7/08/2025	158.97	159.60	157.39	157.66	795,088	157.34
7/07/2025	160.58	161.79	158.00	158.83	313,294	158.50
7/03/2025	160.44	161.53	158.78	161.13	265,401	160.80