ITT: ITT Inc.

As of Monday, April 20th, 2026

$ 218.40

-0.62 -0.28%

Open: 219.21
High: 219.73
Low: 216.76
Volume: 40,382
Previous Close on Friday, April 17th, 2026

$ 219.02

+6.56 +3.09%

Open: 215.43
High: 221.46
Low: 214.38
Volume: 860,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 219.21 219.73 216.76 218.40 40,382 -0.62 -0.28
2026-04-17 215.43 221.46 214.38 219.02 860,083 +6.56 +3.09
2026-04-16 213.58 217.82 211.73 212.46 633,075 -3.27 -1.52
2026-04-15 219.49 220.50 212.98 215.73 1,020,612 -5.96 -2.69
2026-04-14 220.71 224.12 218.78 221.69 1,237,832 +1.44 +0.65
2026-04-13 216.80 220.43 215.71 220.25 97,252 +3.35 +1.54
2026-04-10 216.50 218.99 214.59 216.90 1,053,133 +1.10 +0.51
2026-04-09 209.90 216.26 207.95 215.80 1,317,864 +5.72 +2.72
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 224.12
On 2026-04-14		 211.73
On 2026-04-16		 -1.85 -0.84 224.12
On 2026-04-14		 211.73
On 2026-04-16		 -5.53 217.46
10D 224.12
On 2026-04-14		 192.15
On 2026-04-07		 24.30 12.52 224.12
On 2026-04-14		 211.73
On 2026-04-16		 -5.53 214.66
20D 224.12
On 2026-04-14		 180.10
On 2026-03-30		 35.71 19.55 196.56
On 2026-03-25		 180.10
On 2026-03-30		 -8.37 202.29
WTD 219.73
On 2026-04-20		 216.76
On 2026-04-20		 -0.62 -0.28 -- -- -- 218.40
MTD 224.12
On 2026-04-14		 186.59
On 2026-04-02		 27.87 14.63 224.12
On 2026-04-14		 211.73
On 2026-04-16		 -5.53 209.76
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

218.40 -0.62 -0.28 40,382