ITT: ITT Inc.

As of Friday, September 4th, 2026

$ 204.33

+0.85 +0.42%

Open: 204.70
High: 206.89
Low: 202.46
Volume: 499,232
Previous Close on Thursday, September 3rd, 2026

$ 203.48

+2.48 +1.23%

Open: 201.53
High: 205.23
Low: 199.17
Volume: 749,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 204.70 206.89 202.46 204.33 499,232 +0.85 +0.42
2026-09-03 201.53 205.23 199.17 203.48 749,578 +2.48 +1.23
2026-09-02 200.37 203.34 195.00 201.00 936,011 +6.74 +3.47
2026-09-01 201.06 201.06 193.97 194.26 869,274 -6.03 -3.01
2026-08-31 202.08 202.42 199.23 200.29 500,646 -2.70 -1.33
2026-08-28 206.07 207.94 201.76 202.99 402,064 -4.96 -2.39
2026-08-27 210.12 211.35 206.63 207.95 339,565 -2.45 -1.16
2026-08-26 206.64 211.18 203.08 210.40 637,128 +4.42 +2.15
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 206.89
On 2026-09-04		 193.97
On 2026-09-01		 1.34 0.66 202.42
On 2026-08-31		 193.97
On 2026-09-01		 -4.17 200.67
10D 211.35
On 2026-08-27		 193.97
On 2026-09-01		 -3.77 -1.81 211.35
On 2026-08-27		 193.97
On 2026-09-01		 -8.22 203.56
20D 223.42
On 2026-08-12		 193.97
On 2026-09-01		 -8.80 -4.13 223.42
On 2026-08-12		 193.97
On 2026-09-01		 -13.18 209.22
WTD 206.89
On 2026-09-04		 193.97
On 2026-09-01		 1.34 0.66 202.42
On 2026-08-31		 193.97
On 2026-09-01		 -4.17 200.67
MTD 206.89
On 2026-09-04		 193.97
On 2026-09-01		 4.04 2.02 201.06
On 2026-09-01		 201.06
On 2026-09-01		 0.00 200.77
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

204.33 +0.85 +0.42 499,232