ITT: ITT Inc.

As of Thursday, May 8th, 2025

$ 143.44

+2.01 +1.42%

Open: 143.09
High: 144.99
Low: 141.92
Volume: 494,579
Previous Close on Wednesday, May 7th, 2025

$ 141.43

-0.53 -0.37%

Open: 142.77
High: 143.49
Low: 140.43
Volume: 486,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 143.09 144.99 141.92 143.44 494,579 +2.01 +1.42
2025-05-07 142.77 143.49 140.43 141.43 486,553 -0.53 -0.37
2025-05-06 142.49 144.02 141.37 141.96 554,207 -1.33 -0.93
2025-05-05 139.97 144.78 139.97 143.29 904,023 +1.47 +1.04
2025-05-02 141.10 143.72 139.89 141.82 912,196 +3.86 +2.80
2025-05-01 133.48 139.63 133.36 137.96 1,354,973 +0.94 +0.69
2025-04-30 135.23 137.45 132.92 137.02 754,642 +0.13 +0.09
2025-04-29 137.18 138.16 135.69 136.89 516,619 -0.54 -0.39
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 144.99
On 2025-05-08		 139.89
On 2025-05-02		 5.48 3.97 144.78
On 2025-05-05		 140.43
On 2025-05-07		 -3.00 142.39
10D 144.99
On 2025-05-08		 132.92
On 2025-04-30		 5.91 4.30 139.33
On 2025-04-25		 132.92
On 2025-04-30		 -4.60 139.85
20D 144.99
On 2025-05-08		 119.22
On 2025-04-10		 18.05 14.40 139.33
On 2025-04-25		 132.92
On 2025-04-30		 -4.60 134.00
WTD 144.99
On 2025-05-08		 139.97
On 2025-05-05		 1.62 1.14 144.78
On 2025-05-05		 140.43
On 2025-05-07		 -3.00 142.53
MTD 144.99
On 2025-05-08		 133.36
On 2025-05-01		 6.42 4.69 144.78
On 2025-05-05		 140.43
On 2025-05-07		 -3.00 141.65
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

36.51 -0.03 -0.08 227,132
ITT

ITT Inc.

143.44 +2.01 +1.42 494,579