ITT: ITT Inc.

As of Friday, May 30th, 2025

$ 151.04

-- 0 0%

Open: 151.04
High: 151.04
Low: 151.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 151.04

+0.13 +0.09%

Open: 151.65
High: 152.22
Low: 149.34
Volume: 305,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 151.65 152.22 149.34 151.04 305,982 +0.13 +0.09
2025-05-28 152.06 152.32 150.60 150.91 367,682 -1.07 -0.70
2025-05-27 148.66 152.15 147.81 151.98 494,043 +4.63 +3.14
2025-05-23 145.41 148.03 145.41 147.35 380,826 -0.91 -0.61
2025-05-22 148.76 149.83 148.11 148.26 356,019 -0.80 -0.54
2025-05-21 151.02 151.60 148.76 149.06 432,758 -3.61 -2.36
2025-05-20 153.39 154.31 152.12 152.67 518,183 -0.64 -0.42
2025-05-19 150.91 153.65 150.07 153.31 680,012 +0.41 +0.27
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 152.32
On 2025-05-28		 145.41
On 2025-05-23		 1.98 1.33 149.83
On 2025-05-22		 145.41
On 2025-05-23		 -2.95 149.91
10D 154.31
On 2025-05-20		 145.41
On 2025-05-23		 1.40 0.94 154.31
On 2025-05-20		 145.41
On 2025-05-23		 -5.76 150.77
20D 154.31
On 2025-05-20		 133.36
On 2025-05-01		 14.02 10.23 154.31
On 2025-05-20		 145.41
On 2025-05-23		 -5.76 147.51
WTD 152.32
On 2025-05-28		 147.81
On 2025-05-27		 3.69 2.50 152.32
On 2025-05-28		 149.34
On 2025-05-29		 -1.96 151.31
MTD 154.31
On 2025-05-20		 133.36
On 2025-05-01		 14.02 10.23 154.31
On 2025-05-20		 145.41
On 2025-05-23		 -5.76 147.51
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 987,883
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,234
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,542
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,087
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.44 -36.29 -0.09 152,208,168
DJTA

Dow Jones Transportation Average

14,695.95 -49.43 -0.34 33,873,447
SPX

S&P 500 Index

5,898.74 -13.43 -0.23
OEX

S&P 100 Index

2,879.80 -5.80 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.28 -51.67 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.78 -15.27 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

151.04 0.00 0.00