ITT: ITT Inc.

As of Thursday, October 9th, 2025

$ 173.01

-6.64 -3.70%

Open: 180.08
High: 180.08
Low: 172.52
Volume: 445,311
Previous Close on Wednesday, October 8th, 2025

$ 179.65

+0.91 +0.51%

Open: 179.46
High: 180.76
Low: 178.38
Volume: 280,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 180.08 180.08 172.52 173.01 445,311 -6.64 -3.70
2025-10-08 179.46 180.76 178.38 179.65 280,317 +0.91 +0.51
2025-10-07 181.28 182.01 177.42 178.74 334,281 -2.13 -1.18
2025-10-06 182.29 182.74 179.71 180.87 248,778 -0.29 -0.16
2025-10-03 181.55 183.04 180.85 181.16 239,418 -0.39 -0.21
2025-10-02 181.00 182.64 179.30 181.55 455,605 +0.95 +0.53
2025-10-01 178.00 180.99 177.35 180.60 404,385 +1.84 +1.03
2025-09-30 176.67 179.23 176.67 178.76 284,453 +1.90 +1.07
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 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -8.54 -4.70 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -5.75 178.69
10D 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -2.19 -1.25 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -5.75 178.80
20D 185.57
On 2025-09-19		 172.52
On 2025-10-09		 -5.46 -3.06 185.57
On 2025-09-19		 172.52
On 2025-10-09		 -7.03 179.04
WTD 182.74
On 2025-10-06		 172.52
On 2025-10-09		 -8.15 -4.50 182.74
On 2025-10-06		 172.52
On 2025-10-09		 -5.59 178.07
MTD 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -5.75 -3.22 183.04
On 2025-10-03		 172.52
On 2025-10-09		 -5.75 179.37
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

47.99 -1.04 -2.12 3,446,792
AYI

Acuity Brands Inc.

360.66 +0.01 +0.00 294,068
CUZ

Cousins Properties Incorporated

27.17 -0.53 -1.91 1,456,751
FMC

FMC Corporation

29.88 -0.46 -1.52 2,788,711
ITT

ITT Inc.

173.01 -6.64 -3.70 445,311