ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	134.66	136.46	132.94	136.39	716,703	+1.76(+1.31%)
May 07, 2024	131.51	135.26	131.51	134.63	730,487	+3.20(+2.43%)
May 06, 2024	129.99	133.16	129.79	131.43	602,663	+3.12(+2.43%)
May 03, 2024	126.53	128.90	126.40	128.31	540,259	+3.82(+3.07%)
May 02, 2024	126.82	128.27	122.14	124.49	1,150,479	-4.79(-3.71%)
May 01, 2024	129.68	130.56	128.41	129.28	768,106	-0.06(-0.05%)
Apr 30, 2024	131.99	133.14	129.19	129.34	401,367	-3.24(-2.44%)
Apr 29, 2024	131.59	132.83	130.75	132.58	386,616	+1.38(+1.05%)
Apr 26, 2024	130.60	131.94	130.49	131.20	234,935	+1.05(+0.81%)
Apr 25, 2024	129.06	130.52	127.68	130.15	241,261	-0.33(-0.25%)
Apr 24, 2024	130.38	131.20	128.82	130.48	376,915	+0.94(+0.73%)
Apr 23, 2024	126.71	129.75	126.53	129.54	347,749	+3.79(+3.01%)
Apr 22, 2024	125.31	126.85	124.36	125.75	241,896	+0.79(+0.63%)
Apr 19, 2024	125.25	126.62	124.16	124.96	393,549	-0.19(-0.15%)
Apr 18, 2024	125.98	126.79	124.56	125.15	314,331	+0.03(+0.02%)
Apr 17, 2024	128.93	128.93	124.80	125.12	371,687	-2.45(-1.92%)
Apr 16, 2024	127.33	128.19	126.06	127.57	496,519	-0.25(-0.20%)
Apr 15, 2024	130.74	130.74	127.36	127.82	320,203	-0.92(-0.71%)
Apr 12, 2024	129.72	130.30	127.88	128.74	251,730	-2.14(-1.64%)
Apr 11, 2024	130.14	130.99	129.44	130.88	267,963	+1.15(+0.89%)
Apr 10, 2024	129.29	131.35	128.97	129.73	214,907	-2.32(-1.76%)
Apr 09, 2024	133.47	133.47	130.49	132.05	402,739	-0.86(-0.65%)
Apr 08, 2024	133.59	134.27	132.47	132.91	182,924	+0.32(+0.24%)
Apr 05, 2024	131.80	133.48	130.94	132.59	330,618	+1.03(+0.78%)
Apr 04, 2024	133.43	134.81	131.20	131.56	285,470	-0.63(-0.48%)
Apr 03, 2024	129.85	133.20	129.53	132.19	409,651	+2.01(+1.54%)
Apr 02, 2024	133.12	133.50	130.18	130.18	901,570	-3.84(-2.87%)
Apr 01, 2024	135.80	136.35	133.63	134.02	376,883	-2.01(-1.48%)
Mar 28, 2024	136.68	136.18	135.71	136.03	291,337	-0.82(-0.60%)
Mar 27, 2024	137.86	137.86	135.69	136.85	454,878	-0.23(-0.17%)
Mar 26, 2024	134.30	138.29	132.82	137.08	593,370	+3.21(+2.40%)
Mar 25, 2024	134.33	134.59	133.25	133.87	368,474	+0.93(+0.70%)
Mar 22, 2024	134.39	134.44	132.35	132.94	246,388	-1.45(-1.08%)
Mar 21, 2024	131.72	135.33	131.70	134.39	452,401	+3.24(+2.47%)
Mar 20, 2024	129.67	131.36	129.15	131.15	439,738	+1.48(+1.14%)
Mar 19, 2024	126.47	130.86	126.47	129.67	564,715	+3.19(+2.52%)
Mar 18, 2024	127.00	127.84	126.38	126.48	263,959	-0.52(-0.41%)
Mar 15, 2024	125.91	127.53	125.91	127.00	724,895	+0.10(+0.08%)
Mar 14, 2024	127.72	128.23	125.87	126.90	161,939	-0.64(-0.50%)
Mar 13, 2024	127.16	128.04	126.53	127.54	229,764	+0.26(+0.20%)
Mar 12, 2024	126.49	127.40	126.09	127.28	167,553	+0.79(+0.62%)
Mar 11, 2024	126.82	126.82	125.16	126.49	185,017	-0.59(-0.46%)
Mar 08, 2024	128.15	129.11	127.03	127.08	359,060	-0.83(-0.65%)
Mar 07, 2024	127.71	128.34	126.80	127.91	314,416	+0.95(+0.75%)
Mar 06, 2024	126.28	127.45	126.28	126.96	329,750	+0.95(+0.75%)
Mar 05, 2024	127.48	127.56	125.93	126.01	316,407	-1.68(-1.31%)
Mar 04, 2024	126.68	129.08	126.68	127.69	311,124	+1.35(+1.07%)
Mar 01, 2024	125.47	126.59	125.40	126.34	241,047	+0.52(+0.41%)
Feb 29, 2024	125.85	126.70	125.08	125.82	576,395	+0.53(+0.42%)
Feb 28, 2024	124.56	126.27	124.03	125.30	281,110	+0.60(+0.48%)
Feb 27, 2024	125.64	125.64	123.44	124.70	324,236	-0.76(-0.60%)
Feb 26, 2024	124.91	126.04	124.65	125.45	236,544	+0.10(+0.08%)
Feb 23, 2024	125.39	125.66	124.53	125.36	238,531	+0.47(+0.38%)
Feb 22, 2024	123.53	125.08	122.53	124.89	357,483	+2.19(+1.79%)
Feb 21, 2024	122.22	122.95	121.25	122.69	209,965	+0.63(+0.52%)
Feb 20, 2024	122.08	123.10	121.55	122.06	249,320	-1.35(-1.09%)
Feb 16, 2024	124.51	125.00	123.38	123.41	229,290	-1.20(-0.96%)
Feb 15, 2024	123.70	124.85	121.87	124.61	492,107	+1.81(+1.47%)
Feb 14, 2024	120.18	123.10	120.18	122.80	379,055	+3.48(+2.92%)
Feb 13, 2024	120.41	120.66	118.65	119.32	343,242	-3.37(-2.75%)
Feb 12, 2024	121.60	123.38	121.03	122.69	271,022	+0.60(+0.49%)
Feb 09, 2024	120.66	123.04	120.54	122.09	599,591	+2.55(+2.14%)
Feb 08, 2024	124.19	124.69	118.28	119.54	1,156,780	-5.89(-4.70%)
Feb 07, 2024	125.47	126.81	124.77	125.44	708,905	+0.76(+0.61%)
Feb 06, 2024	124.98	125.38	124.25	124.68	597,530	-0.20(-0.16%)
Feb 05, 2024	124.60	125.28	123.59	124.88	346,341	-1.22(-0.97%)
Feb 02, 2024	123.08	126.47	123.03	126.09	330,809	+2.32(+1.88%)
Feb 01, 2024	121.50	123.96	121.07	123.77	296,953	+3.29(+2.73%)
Jan 31, 2024	122.59	123.06	120.44	120.48	805,416	-2.48(-2.02%)
Jan 30, 2024	121.59	123.34	121.56	122.96	351,074	+0.88(+0.72%)
Jan 29, 2024	119.51	122.13	118.80	122.08	269,005	+2.43(+2.03%)
Jan 26, 2024	120.16	120.66	119.15	119.65	205,490	-0.12(-0.10%)
Jan 25, 2024	120.20	120.49	119.05	119.77	262,213	+0.84(+0.70%)
Jan 24, 2024	121.58	121.58	118.86	118.93	203,123	-2.05(-1.69%)
Jan 23, 2024	121.53	121.53	120.16	120.98	269,118	-0.20(-0.17%)
Jan 22, 2024	119.92	121.50	119.42	121.18	302,729	+2.20(+1.85%)
Jan 19, 2024	118.46	119.09	117.55	118.97	156,898	+0.74(+0.62%)
Jan 18, 2024	117.78	118.67	116.96	118.23	197,571	+1.06(+0.90%)
Jan 17, 2024	116.41	117.44	116.41	117.18	227,649	-0.50(-0.42%)
Jan 16, 2024	116.47	117.81	116.30	117.67	295,425	+0.44(+0.37%)
Jan 12, 2024	118.23	118.49	116.64	117.23	239,955	+0.20(+0.17%)
Jan 11, 2024	116.31	117.20	115.66	117.04	167,528	+0.76(+0.65%)
Jan 10, 2024	116.15	116.51	115.58	116.28	183,038	+0.46(+0.40%)
Jan 09, 2024	115.00	115.86	113.96	115.82	218,383	+0.03(+0.03%)
Jan 08, 2024	115.30	115.89	114.69	115.79	242,774	+0.36(+0.31%)
Jan 05, 2024	113.74	115.63	113.74	115.43	718,965	+1.14(+0.99%)
Jan 04, 2024	113.50	114.99	113.47	114.29	457,556	+0.86(+0.76%)
Jan 03, 2024	115.71	116.10	113.42	113.44	397,021	-3.20(-2.75%)
Jan 02, 2024	117.77	118.74	115.96	116.64	298,539	-2.38(-2.00%)
Dec 29, 2023	119.66	120.89	118.74	119.02	221,655	-0.96(-0.80%)
Dec 28, 2023	119.78	120.33	119.62	119.98	198,970	-0.24(-0.20%)
Dec 27, 2023	119.92	120.34	119.56	120.22	236,142	+0.60(+0.50%)
Dec 26, 2023	119.16	119.99	118.87	119.62	174,695	+0.87(+0.73%)
Dec 22, 2023	117.73	118.80	117.59	118.75	218,454	+1.37(+1.16%)
Dec 21, 2023	116.59	117.48	115.78	117.39	265,350	+2.01(+1.74%)
Dec 20, 2023	116.19	117.16	115.38	115.38	437,768	-1.20(-1.03%)
Dec 19, 2023	115.50	116.62	115.48	116.58	277,121	+2.00(+1.74%)
Dec 18, 2023	115.88	115.88	113.97	114.58	399,152	-0.90(-0.78%)
Dec 15, 2023	115.67	116.72	115.24	115.48	1,051,941	-0.51(-0.44%)
Dec 14, 2023	113.78	116.15	113.78	115.99	417,545	+3.40(+3.02%)
Dec 13, 2023	113.45	113.88	111.68	112.59	576,946	-0.86(-0.76%)
Dec 12, 2023	113.14	114.16	112.68	113.44	305,526	+0.38(+0.34%)
Dec 11, 2023	113.62	114.15	112.99	113.07	252,934	-0.38(-0.33%)
Dec 08, 2023	111.80	113.63	111.80	113.44	430,890	+1.65(+1.47%)
Dec 07, 2023	110.75	111.86	110.42	111.80	585,527	+1.22(+1.10%)
Dec 06, 2023	110.84	112.31	110.55	110.58	313,650	+0.36(+0.33%)
Dec 05, 2023	110.55	111.33	109.96	110.22	487,343	-0.74(-0.67%)
Dec 04, 2023	109.41	110.97	109.08	110.96	477,965	+1.01(+0.92%)
Dec 01, 2023	107.83	110.02	107.83	109.95	376,472	+1.95(+1.81%)
Nov 30, 2023	107.16	108.11	106.83	108.00	289,201	+1.19(+1.11%)
Nov 29, 2023	107.36	108.30	106.45	106.81	322,828	-0.02(-0.02%)
Nov 28, 2023	109.00	109.70	106.79	106.83	403,766	-2.18(-2.00%)
Nov 27, 2023	108.14	109.65	107.90	109.01	550,206	+0.07(+0.06%)
Nov 24, 2023	108.26	109.19	107.96	108.94	276,937	+0.71(+0.65%)
Nov 22, 2023	107.41	108.83	106.98	108.23	397,532	+1.02(+0.96%)
Nov 21, 2023	106.89	107.80	106.70	107.21	868,466	-0.15(-0.14%)
Nov 20, 2023	107.55	108.23	106.97	107.36	366,077	-0.15(-0.14%)
Nov 17, 2023	107.95	108.42	107.17	107.51	275,178	+0.24(+0.22%)
Nov 16, 2023	107.62	108.92	106.59	107.27	496,391	+0.37(+0.34%)
Nov 15, 2023	106.44	108.00	106.44	106.90	508,340	+0.47(+0.44%)
Nov 14, 2023	104.33	106.82	104.33	106.43	578,974	+3.88(+3.78%)
Nov 13, 2023	102.03	102.85	101.78	102.55	292,602	+0.28(+0.27%)
Nov 10, 2023	100.65	102.52	100.48	102.28	494,203	+2.26(+2.26%)
Nov 09, 2023	100.85	101.61	99.79	100.02	331,461	-0.15(-0.15%)
Nov 08, 2023	100.15	100.66	99.80	100.17	271,617	+0.33(+0.33%)
Nov 07, 2023	99.65	100.19	99.00	99.84	252,541	-0.50(-0.50%)
Nov 06, 2023	101.16	101.16	99.67	100.33	324,340	-0.35(-0.35%)
Nov 03, 2023	100.97	101.87	100.47	100.68	581,925	+1.44(+1.45%)
Nov 02, 2023	96.45	100.44	95.03	99.24	897,004	+5.76(+6.16%)
Nov 01, 2023	92.82	93.57	91.68	93.48	764,473	+0.62(+0.66%)
Oct 31, 2023	91.46	93.29	91.46	92.86	494,752	+1.21(+1.32%)
Oct 30, 2023	92.99	92.99	91.51	91.65	742,890	-0.18(-0.19%)
Oct 27, 2023	92.77	93.34	91.59	91.83	302,944	-0.99(-1.07%)
Oct 26, 2023	92.46	93.91	92.46	92.82	386,669	+0.73(+0.79%)
Oct 25, 2023	93.24	93.24	91.92	92.10	314,245	-1.62(-1.73%)
Oct 24, 2023	93.88	94.61	92.68	93.72	316,369	+0.76(+0.81%)
Oct 23, 2023	94.37	94.80	92.68	92.96	409,794	-1.61(-1.70%)
Oct 20, 2023	94.37	95.34	93.68	94.58	620,993	+0.50(+0.53%)
Oct 19, 2023	94.45	96.33	93.75	94.08	522,729	-0.94(-0.98%)
Oct 18, 2023	98.78	99.25	94.92	95.01	468,077	-4.93(-4.94%)
Oct 17, 2023	98.42	101.34	98.42	99.95	975,732	+0.83(+0.83%)
Oct 16, 2023	98.77	100.07	98.34	99.12	334,732	+1.15(+1.18%)
Oct 13, 2023	99.80	100.04	97.15	97.97	390,009	-1.80(-1.80%)
Oct 12, 2023	100.62	100.83	99.09	99.77	289,414	-0.77(-0.76%)
Oct 11, 2023	98.97	100.57	98.97	100.53	272,471	+1.64(+1.66%)
Oct 10, 2023	98.74	100.32	98.65	98.89	416,777	+0.32(+0.32%)
Oct 09, 2023	97.36	98.96	96.94	98.57	325,506	+1.03(+1.06%)
Oct 06, 2023	95.62	98.23	95.52	97.54	400,629	+1.56(+1.63%)
Oct 05, 2023	97.71	98.33	95.66	95.98	469,090	+0.08(+0.08%)
Oct 04, 2023	95.24	96.30	94.32	95.90	263,634	+0.56(+0.58%)
Oct 03, 2023	95.61	96.30	94.56	95.34	221,971	-0.82(-0.85%)