ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	131.09	132.63	130.93	132.26	1,129,582	+1.43(+1.10%)
May 30, 2024	129.52	132.33	129.52	130.82	1,011,816	+1.00(+0.77%)
May 29, 2024	131.32	131.58	129.57	129.83	501,044	-2.84(-2.14%)
May 28, 2024	137.46	137.46	132.63	132.66	491,989	-4.26(-3.11%)
May 24, 2024	136.39	137.12	135.95	136.93	165,884	+1.04(+0.76%)
May 23, 2024	138.35	138.35	135.42	135.89	180,067	-2.11(-1.53%)
May 22, 2024	138.30	139.03	137.30	138.00	230,986	-0.52(-0.37%)
May 21, 2024	138.39	139.10	138.07	138.52	213,425	-0.49(-0.35%)
May 20, 2024	138.82	139.54	138.21	139.00	253,388	+0.30(+0.21%)
May 17, 2024	138.26	139.03	137.51	138.71	361,777	+0.87(+0.63%)
May 16, 2024	138.19	139.34	137.65	137.84	458,654	-0.73(-0.52%)
May 15, 2024	137.86	138.94	137.35	138.57	456,510	+1.69(+1.24%)
May 14, 2024	136.61	137.19	136.10	136.88	338,060	+0.97(+0.71%)
May 13, 2024	137.56	137.72	135.66	135.91	205,581	-1.44(-1.05%)
May 10, 2024	138.10	138.54	136.33	137.35	475,625	+0.15(+0.11%)
May 09, 2024	136.26	138.15	135.90	137.20	441,231	+1.45(+1.07%)
May 08, 2024	134.03	135.82	132.31	135.75	720,077	+1.75(+1.31%)
May 07, 2024	130.89	134.63	130.89	134.00	733,926	+3.19(+2.43%)
May 06, 2024	129.38	132.54	129.19	130.81	605,500	+3.10(+2.43%)
May 03, 2024	125.94	128.29	125.81	127.71	542,802	+3.80(+3.07%)
May 02, 2024	126.23	127.67	121.56	123.91	1,155,896	-4.77(-3.70%)
May 01, 2024	129.07	129.95	127.81	128.67	771,722	-0.06(-0.05%)
Apr 30, 2024	131.37	132.52	128.59	128.73	403,256	-3.22(-2.44%)
Apr 29, 2024	130.97	132.21	130.14	131.96	388,436	+1.37(+1.05%)
Apr 26, 2024	129.99	131.32	129.87	130.59	236,041	+1.05(+0.81%)
Apr 25, 2024	128.46	129.91	127.08	129.54	242,396	-0.33(-0.25%)
Apr 24, 2024	129.77	130.59	128.22	129.87	378,689	+0.94(+0.73%)
Apr 23, 2024	126.12	129.14	125.93	128.93	349,386	+3.77(+3.01%)
Apr 22, 2024	124.72	126.26	123.78	125.16	243,034	+0.79(+0.63%)
Apr 19, 2024	124.66	126.03	123.58	124.37	395,402	-0.19(-0.15%)
Apr 18, 2024	125.39	126.20	123.97	124.56	315,811	+0.03(+0.02%)
Apr 17, 2024	128.33	128.33	124.22	124.53	373,437	-2.44(-1.92%)
Apr 16, 2024	126.73	127.58	125.47	126.97	498,856	-0.25(-0.20%)
Apr 15, 2024	130.13	130.13	126.77	127.22	321,710	-0.92(-0.71%)
Apr 12, 2024	129.11	129.69	127.28	128.14	252,915	-2.13(-1.64%)
Apr 11, 2024	129.53	130.38	128.83	130.27	269,224	+1.14(+0.89%)
Apr 10, 2024	128.68	130.73	128.37	129.12	215,918	-2.31(-1.76%)
Apr 09, 2024	132.84	132.84	129.88	131.43	404,635	-0.86(-0.65%)
Apr 08, 2024	132.96	133.64	131.84	132.29	183,785	+0.32(+0.24%)
Apr 05, 2024	131.18	132.85	130.33	131.97	332,174	+1.03(+0.78%)
Apr 04, 2024	132.81	134.18	130.59	130.94	286,814	-0.63(-0.48%)
Apr 03, 2024	129.24	132.58	128.92	131.57	411,579	+2.00(+1.54%)
Apr 02, 2024	132.50	132.87	129.57	129.57	905,815	-3.82(-2.87%)
Apr 01, 2024	135.16	135.71	133.00	133.39	378,657	-2.00(-1.48%)
Mar 28, 2024	136.04	135.54	135.07	135.39	292,708	-0.82(-0.60%)
Mar 27, 2024	137.21	137.22	135.05	136.21	457,019	-0.23(-0.17%)
Mar 26, 2024	133.67	137.65	132.20	136.44	596,163	+3.19(+2.40%)
Mar 25, 2024	133.70	133.96	132.63	133.24	370,208	+0.93(+0.70%)
Mar 22, 2024	133.76	133.81	131.73	132.32	247,548	-1.44(-1.08%)
Mar 21, 2024	131.10	134.69	131.08	133.76	454,531	+3.22(+2.47%)
Mar 20, 2024	129.06	130.74	128.54	130.53	441,808	+1.47(+1.14%)
Mar 19, 2024	125.88	130.25	125.88	129.06	567,374	+3.18(+2.52%)
Mar 18, 2024	126.41	127.24	125.79	125.89	265,201	-0.52(-0.41%)
Mar 15, 2024	125.32	126.94	125.32	126.41	728,308	+0.10(+0.08%)
Mar 14, 2024	127.12	127.63	125.28	126.31	162,701	-0.64(-0.50%)
Mar 13, 2024	126.56	127.44	125.94	126.94	230,845	+0.26(+0.20%)
Mar 12, 2024	125.90	126.80	125.50	126.68	168,341	+0.79(+0.63%)
Mar 11, 2024	126.23	126.23	124.57	125.90	185,888	-0.59(-0.46%)
Mar 08, 2024	127.55	128.50	126.44	126.48	360,750	-0.83(-0.65%)
Mar 07, 2024	127.11	127.74	126.21	127.31	315,896	+0.95(+0.75%)
Mar 06, 2024	125.69	126.85	125.69	126.37	331,303	+0.94(+0.75%)
Mar 05, 2024	126.88	126.96	125.34	125.42	317,896	-1.67(-1.31%)
Mar 04, 2024	126.09	128.47	126.09	127.09	312,589	+1.34(+1.07%)