ITT: ITT Inc.

As of Friday, June 5th, 2026

$ 191.45

-1.82 -0.94%

Open: 191.73
High: 193.86
Low: 190.77
Volume: 790,976
Previous Close on Thursday, June 4th, 2026

$ 193.27

-0.80 -0.41%

Open: 194.20
High: 194.22
Low: 191.92
Volume: 595,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 191.73 193.86 190.77 191.45 790,976 -1.82 -0.94
2026-06-04 194.20 194.22 191.92 193.27 595,038 -0.80 -0.41
2026-06-03 193.82 197.22 193.82 194.07 456,821 -0.08 -0.04
2026-06-02 191.20 194.26 190.10 194.15 581,723 +4.60 +2.43
2026-06-01 191.73 193.20 187.47 189.55 611,476 -5.45 -2.79
2026-05-29 192.92 196.00 191.45 195.00 1,011,188 +1.65 +0.85
2026-05-28 194.54 195.22 190.58 193.35 823,882 -2.60 -1.33
2026-05-27 201.41 201.58 195.56 195.95 664,385 -4.98 -2.48
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 197.22
On 2026-06-03		 187.47
On 2026-06-01		 -3.55 -1.82 197.22
On 2026-06-03		 190.77
On 2026-06-05		 -3.27 192.50
10D 202.17
On 2026-05-26		 187.47
On 2026-06-01		 -1.22 -0.63 202.17
On 2026-05-26		 187.47
On 2026-06-01		 -7.27 194.27
20D 213.07
On 2026-05-08		 187.47
On 2026-06-01		 -16.34 -7.86 213.07
On 2026-05-08		 187.47
On 2026-06-01		 -12.01 196.71
WTD 197.22
On 2026-06-03		 187.47
On 2026-06-01		 -3.55 -1.82 197.22
On 2026-06-03		 190.77
On 2026-06-05		 -3.27 192.50
MTD 197.22
On 2026-06-03		 187.47
On 2026-06-01		 -3.55 -1.82 197.22
On 2026-06-03		 190.77
On 2026-06-05		 -3.27 192.50
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

91.19 +2.85 +3.23 2,328,306
M

Macy's, Inc.

22.16 -0.87 -3.78 7,492,422
IR

Ingersoll-Rand Plc

72.25 +0.24 +0.33 3,923,082
MNRO

Monro Inc.

14.53 -0.86 -5.59 1,290,627
ITT

ITT Inc.

191.45 -1.82 -0.94 790,976