ITT: ITT Inc.

As of Wednesday, October 29th, 2025

$ 195.47

+19.58 +11.13%

Open: 177.99
High: 195.92
Low: 177.99
Volume: 1,155,554
Previous Close on Tuesday, October 28th, 2025

$ 175.89

-0.74 -0.42%

Open: 177.36
High: 178.25
Low: 175.35
Volume: 730,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 177.99 195.92 177.99 195.47 1,155,554 +19.58 +11.13
2025-10-28 177.36 178.25 175.35 175.89 730,099 -0.74 -0.42
2025-10-27 178.42 178.42 175.83 176.63 533,267 +0.28 +0.16
2025-10-24 177.01 178.10 176.17 176.35 285,870 +0.85 +0.48
2025-10-23 173.36 176.19 173.07 175.50 266,895 +3.26 +1.89
2025-10-22 174.50 175.13 172.05 172.24 525,821 -2.42 -1.39
2025-10-21 171.93 176.28 171.93 174.66 389,621 +2.17 +1.26
2025-10-20 174.71 175.36 170.48 172.49 629,908 -0.45 -0.26
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 195.92
On 2025-10-29		 173.07
On 2025-10-23		 23.23 13.49 178.42
On 2025-10-27		 175.35
On 2025-10-28		 -1.72 179.97
10D 195.92
On 2025-10-29		 169.89
On 2025-10-17		 22.48 12.99 174.53
On 2025-10-16		 169.89
On 2025-10-17		 -2.66 176.31
20D 195.92
On 2025-10-29		 168.49
On 2025-10-14		 14.87 8.23 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -7.95 176.28
WTD 195.92
On 2025-10-29		 175.35
On 2025-10-28		 19.12 10.84 178.42
On 2025-10-27		 175.35
On 2025-10-28		 -1.72 182.66
MTD 195.92
On 2025-10-29		 168.49
On 2025-10-14		 16.71 9.35 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -7.95 176.49
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

31.13 +0.27 +0.87 172,549
BANR

Banner Corp.

61.08 -1.30 -2.08 247,161
DV

DoubleVerify Holdings Inc.

11.34 -0.50 -4.22 2,307,311
VHT

Vanguard Healthcare ETF

269.57 -2.39 -0.88 205,618
ITT

ITT Inc.

195.47 +19.58 +11.13 1,155,554