ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	91.83	92.41	91.26	91.99	249,716	-0.48(-0.51%)
Jun 30, 2023	92.27	93.23	91.78	92.46	391,980	+0.84(+0.92%)
Jun 29, 2023	89.85	91.73	89.60	91.62	408,908	+1.60(+1.77%)
Jun 28, 2023	89.87	90.03	89.19	90.02	483,770	+0.22(+0.24%)
Jun 27, 2023	87.98	89.87	87.68	89.80	345,261	+2.32(+2.65%)
Jun 26, 2023	86.61	88.18	86.51	87.48	333,888	+1.11(+1.29%)
Jun 23, 2023	85.52	86.49	85.22	86.37	487,513	-0.25(-0.29%)
Jun 22, 2023	87.66	87.66	86.19	86.62	306,823	-1.11(-1.27%)
Jun 21, 2023	86.82	88.26	86.45	87.73	323,663	+0.25(+0.28%)
Jun 20, 2023	87.58	88.46	86.33	87.48	325,992	-1.01(-1.14%)
Jun 16, 2023	88.68	88.68	87.32	88.49	952,373	+0.41(+0.46%)
Jun 15, 2023	86.38	88.11	86.26	88.09	325,318	+1.26(+1.45%)
Jun 14, 2023	87.73	88.42	86.26	86.83	400,548	-0.70(-0.80%)
Jun 13, 2023	86.47	87.98	86.44	87.53	369,247	+1.56(+1.81%)
Jun 12, 2023	85.25	86.42	84.69	85.97	373,161	+0.67(+0.79%)
Jun 09, 2023	85.97	85.97	84.48	85.30	359,634	-0.52(-0.60%)
Jun 08, 2023	85.62	86.35	84.55	85.82	598,556	+0.15(+0.17%)
Jun 07, 2023	83.05	85.70	82.20	85.67	648,340	+2.90(+3.50%)
Jun 06, 2023	80.54	83.17	79.99	82.77	633,413	+1.91(+2.36%)
Jun 05, 2023	81.61	81.81	79.69	80.86	538,579	-1.13(-1.37%)
Jun 02, 2023	78.74	82.41	78.74	81.99	645,345	+4.39(+5.66%)
Jun 01, 2023	75.54	78.27	74.96	77.60	783,756	+2.30(+3.06%)
May 31, 2023	77.38	77.52	74.98	75.30	467,443	-2.56(-3.29%)
May 30, 2023	78.93	79.48	77.69	77.86	349,323	-1.08(-1.37%)
May 26, 2023	78.11	79.07	77.51	78.93	398,188	+1.14(+1.46%)
May 25, 2023	78.43	79.00	76.99	77.80	479,972	-0.39(-0.49%)
May 24, 2023	79.11	79.11	77.74	78.18	263,552	-1.35(-1.70%)
May 23, 2023	80.99	81.50	79.53	79.54	267,495	-2.14(-2.61%)
May 22, 2023	81.20	82.10	80.52	81.67	286,727	+0.49(+0.61%)
May 19, 2023	82.33	82.33	80.92	81.18	323,672	-0.30(-0.36%)
May 18, 2023	80.05	81.82	79.79	81.47	282,219	+1.10(+1.37%)
May 17, 2023	80.58	81.12	79.93	80.38	458,056	+0.39(+0.48%)
May 16, 2023	80.48	80.68	79.78	79.99	287,311	-1.19(-1.46%)
May 15, 2023	80.71	81.45	80.33	81.18	288,027	+0.51(+0.64%)
May 12, 2023	81.31	81.38	79.87	80.66	259,988	-0.08(-0.10%)
May 11, 2023	80.73	80.83	79.71	80.74	280,190	-0.51(-0.63%)
May 10, 2023	82.21	82.68	80.13	81.26	351,907	-0.11(-0.13%)
May 09, 2023	82.38	82.89	80.84	81.37	484,387	-1.47(-1.78%)
May 08, 2023	83.35	83.43	81.70	82.84	457,572	-0.34(-0.40%)
May 05, 2023	83.30	83.92	82.06	83.18	432,555	+1.71(+2.10%)
May 04, 2023	82.75	83.52	80.12	81.46	644,804	-0.98(-1.19%)
May 03, 2023	83.43	84.71	82.25	82.44	521,130	-0.40(-0.48%)
May 02, 2023	83.74	84.04	81.62	82.84	418,643	-1.18(-1.40%)