ITT: ITT Inc.

As of Friday, August 22nd, 2025

$ 170.88

+5.98 +3.63%

Open: 166.51
High: 171.70
Low: 165.82
Volume: 381,243
Previous Close on Thursday, August 21st, 2025

$ 164.90

-0.81 -0.49%

Open: 165.08
High: 166.32
Low: 164.00
Volume: 402,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 166.51 171.70 165.82 170.88 381,243 +5.98 +3.63
2025-08-21 165.08 166.32 164.00 164.90 402,417 -0.81 -0.49
2025-08-20 167.61 167.61 164.59 165.71 325,786 -1.94 -1.16
2025-08-19 166.57 168.46 166.53 167.65 180,996 +1.18 +0.71
2025-08-18 165.17 166.71 165.06 166.47 281,156 +1.07 +0.65
2025-08-15 167.56 167.76 164.50 165.40 277,391 -2.08 -1.24
2025-08-14 168.95 169.00 166.95 167.48 298,652 -3.30 -1.93
2025-08-13 170.63 171.57 168.65 170.78 432,774 +0.79 +0.46
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 171.70
On 2025-08-22		 164.00
On 2025-08-21		 5.48 3.31 168.46
On 2025-08-19		 164.00
On 2025-08-21		 -2.65 167.12
10D 171.70
On 2025-08-22		 164.00
On 2025-08-21		 5.21 3.14 171.57
On 2025-08-13		 164.00
On 2025-08-21		 -4.41 167.49
20D 171.70
On 2025-08-22		 157.67
On 2025-07-31		 9.38 5.81 171.57
On 2025-08-13		 164.00
On 2025-08-21		 -4.41 166.07
WTD 171.70
On 2025-08-22		 164.00
On 2025-08-21		 5.48 3.31 168.46
On 2025-08-19		 164.00
On 2025-08-21		 -2.65 167.12
MTD 171.70
On 2025-08-22		 163.30
On 2025-08-06		 0.92 0.54 171.57
On 2025-08-13		 164.00
On 2025-08-21		 -4.41 166.75
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CX

CEMEX, S.A.B. de C.V.

8.90 +0.11 +1.25 18,895,698
CMG

Chipotle Mexican Grill Inc.

43.64 +0.73 +1.70 10,785,197
BANC

Banc of California Inc.

16.29 +0.73 +4.69 4,363,665
ENB

Enbridge Inc.

47.97 +0.03 +0.06 4,804,843
ITT

ITT Inc.

170.88 +5.98 +3.63 381,243