ITT: ITT Inc.

As of Thursday, November 12th, 2026

$ 214.59

-0.42 -0.20%

Open: 214.50
High: 217.15
Low: 211.29
Volume: 713,502
Previous Close on Wednesday, November 11th, 2026

$ 215.01

-1.36 -0.63%

Open: 218.48
High: 218.49
Low: 213.04
Volume: 650,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 214.50 217.15 211.29 214.59 713,502 -0.42 -0.20
2026-11-11 218.48 218.49 213.04 215.01 650,902 -1.36 -0.63
2026-11-10 218.09 219.20 213.05 216.37 758,085 -1.84 -0.84
2026-11-09 210.87 220.60 210.56 218.21 1,233,849 +12.66 +6.16
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
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 220.60
On 2026-11-09		 196.68
On 2026-11-06		 18.67 9.53 220.60
On 2026-11-09		 211.29
On 2026-11-12		 -4.22 213.95
10D 220.60
On 2026-11-09		 195.11
On 2026-11-05		 12.03 5.94 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 207.22
20D 220.60
On 2026-11-09		 183.06
On 2026-10-23		 13.55 6.74 202.35
On 2026-10-16		 183.06
On 2026-10-23		 -9.53 201.38
WTD 220.60
On 2026-11-09		 210.56
On 2026-11-09		 9.04 4.40 220.60
On 2026-11-09		 211.29
On 2026-11-12		 -4.22 216.05
MTD 220.60
On 2026-11-09		 195.11
On 2026-11-05		 16.09 8.11 213.09
On 2026-11-05		 196.68
On 2026-11-06		 -7.70 208.19
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

214.59 -0.42 -0.20 713,502