ITT Inc. Common Stock (ITT)

Historical Prices For ITT Inc. Common Stock (ITT)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	160.44	161.53	158.78	161.13	265,401	161.13
7/02/2025	158.56	160.29	157.47	160.17	566,577	160.17
7/01/2025	156.16	159.94	156.10	158.56	276,932	158.56
6/30/2025	157.52	158.08	156.53	156.83	372,480	156.83
6/27/2025	158.17	158.94	156.72	157.95	675,066	157.95
6/26/2025	155.52	157.94	154.89	157.56	356,099	157.56
6/25/2025	155.63	157.03	154.11	154.78	351,877	154.78
6/24/2025	154.67	155.76	152.57	155.02	427,335	155.02
6/23/2025	150.40	153.48	149.78	153.35	284,359	153.35
6/20/2025	151.62	151.62	149.02	150.81	1,204,150	150.81
6/18/2025	149.31	152.38	149.31	150.66	403,396	150.66
6/17/2025	152.19	152.19	149.26	149.82	398,573	149.82
6/16/2025	152.03	153.66	151.46	151.93	328,707	151.93
6/13/2025	150.05	152.02	149.82	150.46	492,963	150.46
6/12/2025	151.00	152.28	150.87	152.15	272,028	152.15
6/11/2025	152.43	152.88	150.40	152.36	369,278	152.36
6/10/2025	152.38	152.61	151.17	151.72	277,759	151.72
6/09/2025	153.09	153.54	151.36	151.96	478,313	151.96
6/06/2025	152.03	152.79	150.57	152.24	390,678	152.24
6/05/2025	151.78	151.78	149.47	149.82	330,965	149.82
6/04/2025	151.68	152.01	150.74	150.76	251,601	150.76
6/03/2025	149.94	151.51	149.87	150.80	332,608	150.80
6/02/2025	150.02	150.10	147.63	149.51	399,481	149.51
5/30/2025	150.27	150.97	148.69	150.54	478,534	150.19
5/29/2025	151.65	152.22	149.34	151.04	305,985	150.69
5/28/2025	152.06	152.32	150.60	150.91	367,682	150.56
5/27/2025	148.66	152.15	147.81	151.98	494,043	151.63
5/23/2025	145.41	148.03	145.41	147.35	380,926	147.01
5/22/2025	148.76	149.83	148.11	148.26	356,019	147.91
5/21/2025	151.02	151.60	148.76	149.06	432,869	148.71
5/20/2025	153.39	154.31	152.12	152.67	518,194	152.31
5/19/2025	150.91	153.65	150.07	153.31	680,718	152.95
5/16/2025	151.04	153.09	149.68	152.90	630,597	152.54
5/15/2025	150.05	152.09	148.69	150.18	494,574	149.83
5/14/2025	149.98	150.56	149.33	149.64	408,992	149.29
5/13/2025	150.17	151.46	149.71	150.45	484,094	150.10
5/12/2025	148.13	150.04	147.50	149.41	499,206	149.06
5/09/2025	144.20	144.20	142.64	143.17	332,796	142.84
5/08/2025	143.09	144.99	141.92	143.44	494,584	143.11
5/07/2025	142.77	143.49	140.43	141.43	486,557	141.10
5/06/2025	142.49	144.02	141.37	141.96	554,207	141.63
5/05/2025	139.97	144.78	139.97	143.29	904,023	142.96
5/02/2025	141.10	143.72	139.89	141.82	912,196	141.49
5/01/2025	133.48	139.63	133.36	137.96	1,356,244	137.64
4/30/2025	135.23	137.44	132.92	137.02	754,642	136.70
4/29/2025	137.18	138.16	135.69	136.89	516,619	136.57
4/28/2025	137.54	139.24	136.09	137.43	813,124	137.11
4/25/2025	136.74	139.33	136.74	137.30	832,166	136.98
4/24/2025	131.98	138.37	131.98	137.53	862,612	137.21
4/23/2025	133.09	136.47	131.32	132.27	903,008	131.96
4/22/2025	127.70	130.36	127.03	129.62	849,153	129.32
4/21/2025	126.44	127.78	124.09	125.40	705,758	125.11
4/17/2025	127.00	129.96	126.98	128.11	850,022	127.81
4/16/2025	125.41	128.11	124.65	126.78	842,402	126.48
4/15/2025	126.99	129.30	126.69	126.92	767,194	126.62
4/14/2025	127.60	128.93	125.75	127.07	895,112	126.77
4/11/2025	121.98	126.48	120.81	125.55	929,329	125.26
4/10/2025	121.46	125.14	119.22	122.29	1,360,866	122.00
4/09/2025	111.40	125.75	111.02	125.39	765,733	125.10
4/08/2025	117.20	119.95	110.75	112.67	651,210	112.41
4/07/2025	108.96	115.56	105.64	113.76	1,355,347	113.50
4/04/2025	114.77	116.23	109.49	112.76	1,313,924	112.50