ITT: ITT Inc.

As of Monday, August 17th, 2026

$ 219.81

+0.41 +0.19%

Open: 219.30
High: 220.57
Low: 217.80
Volume: 6,872
Previous Close on Friday, August 14th, 2026

$ 219.40

+2.70 +1.25%

Open: 216.05
High: 219.92
Low: 214.75
Volume: 520,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 219.30 220.57 217.80 219.81 6,872 +0.41 +0.19
2026-08-14 216.05 219.92 214.75 219.40 520,678 +2.70 +1.25
2026-08-13 216.53 216.84 213.68 216.70 601,885 +0.17 +0.08
2026-08-12 223.17 223.42 214.48 216.53 600,296 -0.36 -0.17
2026-08-11 213.02 218.49 211.53 216.89 941,416 +4.97 +2.35
2026-08-10 214.00 214.69 210.33 211.92 714,684 -1.21 -0.57
2026-08-07 217.69 218.36 212.62 213.13 813,901 -1.28 -0.60
2026-08-06 220.20 230.32 213.08 214.41 2,628,852 +10.33 +5.06
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 223.42
On 2026-08-12		 211.53
On 2026-08-11		 7.89 3.72 223.42
On 2026-08-12		 213.68
On 2026-08-13		 -4.36 217.87
10D 230.32
On 2026-08-06		 196.71
On 2026-08-04		 21.37 10.77 230.32
On 2026-08-06		 210.33
On 2026-08-10		 -8.68 213.75
20D 230.32
On 2026-08-06		 188.08
On 2026-07-29		 28.58 14.95 230.32
On 2026-08-06		 210.33
On 2026-08-10		 -8.68 204.40
WTD 220.57
On 2026-08-17		 217.80
On 2026-08-17		 0.41 0.19 -- -- -- 219.81
MTD 230.32
On 2026-08-06		 194.03
On 2026-08-03		 23.83 12.16 230.32
On 2026-08-06		 210.33
On 2026-08-10		 -8.68 212.36
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

29.30 -1.23 -4.03 818,583
ITT

ITT Inc.

219.81 +0.41 +0.19 6,872