ITT: ITT Inc.

As of Friday, November 6th, 2026

$ 205.55

+9.63 +4.92%

Open: 199.31
High: 205.82
Low: 196.68
Volume: 1,391,355
Previous Close on Thursday, November 5th, 2026

$ 195.92

-5.11 -2.54%

Open: 204.47
High: 213.09
Low: 195.11
Volume: 2,206,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 199.31 205.82 196.68 205.55 1,391,355 +9.63 +4.92
2026-11-05 204.47 213.09 195.11 195.92 2,206,499 -5.11 -2.54
2026-11-04 207.93 208.99 195.45 201.03 1,159,415 -4.08 -1.99
2026-11-03 205.45 208.43 204.92 205.11 1,014,596 +3.19 +1.58
2026-11-02 201.65 207.43 200.25 201.92 859,899 +3.42 +1.72
2026-10-30 199.09 201.75 197.27 198.50 742,194 -4.06 -2.00
2026-10-29 196.47 203.00 194.81 202.56 554,509 +6.56 +3.35
2026-10-28 196.97 197.77 193.66 196.00 514,399 +1.63 +0.84
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 213.09
On 2026-11-05		 195.11
On 2026-11-05		 7.05 3.55 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 201.91
10D 213.09
On 2026-11-05		 190.08
On 2026-10-27		 15.45 8.13 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 199.18
20D 213.09
On 2026-11-05		 183.06
On 2026-10-23		 4.18 2.08 203.74
On 2026-10-12		 183.06
On 2026-10-23		 -10.15 198.39
WTD 213.09
On 2026-11-05		 195.11
On 2026-11-05		 7.05 3.55 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 201.91
MTD 213.09
On 2026-11-05		 195.11
On 2026-11-05		 7.05 3.55 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 201.91
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

217.55 -1.44 -0.66 68,238
ITT

ITT Inc.

205.55 +9.63 +4.92 1,391,355