ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	99.15	99.15	97.06	97.40	321,107	-0.93(-0.94%)
Sep 28, 2023	96.15	99.27	96.15	98.33	542,968	+2.00(+2.08%)
Sep 27, 2023	95.18	96.88	94.73	96.33	393,391	+1.79(+1.89%)
Sep 26, 2023	95.94	96.34	94.39	94.54	267,403	-2.06(-2.13%)
Sep 25, 2023	94.68	96.64	96.14	96.59	362,053	+1.59(+1.68%)
Sep 22, 2023	94.68	95.66	94.68	95.00	256,897	+0.38(+0.40%)
Sep 21, 2023	95.73	95.94	94.37	94.63	299,849	-1.94(-2.01%)
Sep 20, 2023	98.33	99.21	96.50	96.57	254,989	-1.10(-1.13%)
Sep 19, 2023	98.31	98.50	97.03	97.67	350,122	-0.65(-0.66%)
Sep 18, 2023	98.82	99.25	98.19	98.32	426,098	-0.56(-0.56%)
Sep 15, 2023	99.32	100.03	98.38	98.87	1,358,148	-1.18(-1.18%)
Sep 14, 2023	100.72	101.23	99.58	100.06	369,248	+0.53(+0.53%)
Sep 13, 2023	100.50	100.62	98.98	99.53	511,981	-1.22(-1.21%)
Sep 12, 2023	100.00	101.42	100.00	100.75	420,157	+0.25(+0.25%)
Sep 11, 2023	100.42	101.00	100.07	100.50	444,352	+0.67(+0.67%)
Sep 08, 2023	99.64	100.58	99.49	99.84	325,671	+0.12(+0.12%)
Sep 07, 2023	100.04	100.33	98.76	99.72	440,197	-0.59(-0.59%)
Sep 06, 2023	99.64	100.98	99.64	100.31	489,972	+0.35(+0.35%)
Sep 05, 2023	102.09	102.09	99.52	99.96	455,108	-2.90(-2.82%)
Sep 01, 2023	102.33	103.42	101.98	102.86	300,646	+1.11(+1.09%)
Aug 31, 2023	101.36	102.44	101.08	101.75	426,376	+0.64(+0.63%)
Aug 30, 2023	101.03	101.73	100.68	101.11	432,094	+0.40(+0.39%)
Aug 29, 2023	98.54	101.09	98.28	100.72	362,383	+2.18(+2.22%)
Aug 28, 2023	97.92	99.34	97.92	98.53	281,619	+0.97(+1.00%)
Aug 25, 2023	97.19	98.33	96.67	97.56	305,803	+1.31(+1.36%)
Aug 24, 2023	96.62	98.01	96.06	96.25	375,897	-0.66(-0.69%)
Aug 23, 2023	95.16	97.34	95.00	96.92	307,238	+1.90(+2.00%)
Aug 22, 2023	95.63	95.96	94.75	95.01	248,682	+0.18(+0.19%)
Aug 21, 2023	95.13	95.36	94.01	94.83	549,412	+0.26(+0.27%)
Aug 18, 2023	93.77	94.97	93.50	94.57	329,120	-0.11(-0.12%)
Aug 17, 2023	95.56	95.75	94.46	94.68	389,068	-0.39(-0.41%)
Aug 16, 2023	95.81	96.76	94.80	95.07	356,166	-1.08(-1.12%)
Aug 15, 2023	96.79	96.88	95.47	96.15	291,658	-1.13(-1.16%)
Aug 14, 2023	97.15	97.46	96.85	97.28	310,905	-0.44(-0.45%)
Aug 11, 2023	97.56	97.85	97.18	97.72	487,125	+0.05(+0.05%)
Aug 10, 2023	98.99	99.92	97.35	97.67	303,187	-1.08(-1.09%)
Aug 09, 2023	99.82	99.90	98.59	98.75	454,209	-1.28(-1.28%)
Aug 08, 2023	99.65	100.09	97.95	100.03	483,538	-1.35(-1.33%)
Aug 07, 2023	100.93	101.74	100.51	101.38	320,066	+1.01(+1.01%)
Aug 04, 2023	101.43	101.62	99.29	100.37	602,812	-0.61(-0.60%)
Aug 03, 2023	99.14	102.13	97.22	100.97	1,012,334	+3.48(+3.57%)
Aug 02, 2023	98.50	99.25	97.37	97.49	530,600	-1.89(-1.91%)
Aug 01, 2023	98.35	99.86	98.35	99.39	543,023	+0.59(+0.59%)
Jul 31, 2023	98.50	99.35	97.99	98.80	551,130	+0.67(+0.69%)
Jul 28, 2023	96.93	98.21	96.62	98.13	602,659	+1.76(+1.82%)
Jul 27, 2023	96.10	96.89	95.48	96.37	486,376	+0.46(+0.48%)
Jul 26, 2023	96.34	97.06	95.57	95.91	487,685	-0.78(-0.81%)
Jul 25, 2023	95.91	97.02	95.73	96.70	273,434	+0.08(+0.08%)
Jul 24, 2023	97.40	98.01	96.53	96.62	261,668	-0.64(-0.66%)
Jul 21, 2023	97.66	97.86	96.77	97.26	425,084	-0.07(-0.07%)
Jul 20, 2023	97.28	97.43	96.40	97.33	414,875	+0.24(+0.25%)
Jul 19, 2023	97.29	97.74	95.89	97.09	408,952	-0.50(-0.51%)
Jul 18, 2023	96.55	97.80	96.33	97.59	393,517	+1.11(+1.15%)
Jul 17, 2023	96.27	96.90	95.45	96.48	304,761	+0.12(+0.12%)
Jul 14, 2023	96.89	97.25	95.59	96.36	379,214	-0.81(-0.84%)
Jul 13, 2023	96.66	97.25	95.88	97.17	501,213	+0.73(+0.76%)
Jul 12, 2023	96.94	97.12	95.46	96.44	430,884	+0.73(+0.77%)
Jul 11, 2023	94.84	96.05	94.84	95.71	321,393	+1.06(+1.12%)
Jul 10, 2023	93.29	94.90	93.29	94.64	341,424	+1.84(+1.98%)
Jul 07, 2023	91.46	94.11	91.46	92.81	586,362	+1.13(+1.23%)
Jul 06, 2023	90.58	91.84	90.10	91.68	728,936	+0.48(+0.52%)
Jul 05, 2023	91.02	91.42	90.61	91.20	441,688	-0.78(-0.85%)