ITT: ITT Inc.

As of Friday, December 5th, 2025

$ 180.99

-2.40 -1.31%

Open: 180.00
High: 181.93
Low: 173.37
Volume: 890,102
Previous Close on Thursday, December 4th, 2025

$ 183.39

+2.80 +1.55%

Open: 180.41
High: 183.44
Low: 180.06
Volume: 798,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 180.00 181.93 173.37 180.99 890,102 -2.40 -1.31
2025-12-04 180.41 183.44 180.06 183.39 798,613 +2.80 +1.55
2025-12-03 177.56 183.39 177.48 180.59 548,975 +1.07 +0.60
2025-12-02 183.86 185.53 177.94 179.52 843,982 -2.73 -1.50
2025-12-01 182.80 184.48 181.40 182.25 80,064 -1.91 -1.04
2025-11-28 184.30 184.68 182.26 184.16 234,632 -0.14 -0.08
2025-11-26 183.50 185.77 183.23 184.30 548,086 +0.78 +0.43
2025-11-25 182.26 184.24 180.27 183.52 580,962 +2.66 +1.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -3.17 -1.72 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -6.55 181.35
10D 185.77
On 2025-11-26		 173.37
On 2025-12-05		 2.12 1.19 185.77
On 2025-11-26		 173.37
On 2025-12-05		 -6.67 181.86
20D 192.78
On 2025-11-12		 173.37
On 2025-12-05		 -4.56 -2.46 192.78
On 2025-11-12		 173.37
On 2025-12-05		 -10.07 183.66
WTD 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -3.17 -1.72 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -6.55 181.35
MTD 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -3.17 -1.72 185.53
On 2025-12-02		 173.37
On 2025-12-05		 -6.55 181.35
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
J

Jacobs Engineering Group Inc.

140.22 -0.51 -0.36 1,688,573
CUZ

Cousins Properties Incorporated

24.67 -0.59 -2.34 1,200,115
ITT

ITT Inc.

180.99 -2.40 -1.31 890,102