ITT: ITT Inc.

As of Friday, September 25th, 2026

$ 206.26

-7.71 -3.60%

Open: 215.48
High: 216.95
Low: 203.51
Volume: 1,492,818
Previous Close on Thursday, September 24th, 2026

$ 213.97

+2.03 +0.96%

Open: 210.18
High: 214.39
Low: 208.50
Volume: 797,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 215.48 216.95 203.51 206.26 1,492,818 -7.71 -3.60
2026-09-24 210.18 214.39 208.50 213.97 797,163 +2.03 +0.96
2026-09-23 208.17 213.40 207.49 211.94 746,713 +3.31 +1.59
2026-09-22 206.49 210.29 205.97 208.63 881,561 +2.95 +1.43
2026-09-21 206.07 207.91 204.99 205.68 707,253 +1.21 +0.59
2026-09-18 202.82 205.51 201.82 204.47 1,972,857 +1.66 +0.82
2026-09-17 198.39 203.85 195.07 202.81 1,404,996 +8.31 +4.27
2026-09-16 200.00 201.12 192.62 194.50 863,959 -3.49 -1.76
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 216.95
On 2026-09-25		 203.51
On 2026-09-25		 1.79 0.88 207.91
On 2026-09-21		 207.91
On 2026-09-21		 0.00 209.30
10D 216.95
On 2026-09-25		 192.62
On 2026-09-16		 2.12 1.04 201.69
On 2026-09-15		 192.62
On 2026-09-16		 -4.49 204.58
20D 216.95
On 2026-09-25		 192.62
On 2026-09-16		 -1.69 -0.81 207.94
On 2026-08-28		 192.62
On 2026-09-16		 -7.37 202.61
WTD 216.95
On 2026-09-25		 203.51
On 2026-09-25		 1.79 0.88 207.91
On 2026-09-21		 207.91
On 2026-09-21		 0.00 209.30
MTD 216.95
On 2026-09-25		 192.62
On 2026-09-16		 5.97 2.98 206.89
On 2026-09-04		 192.62
On 2026-09-16		 -6.90 202.72
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

206.26 -7.71 -3.60 1,492,818