ITT: ITT Inc.

As of Wednesday, June 18th, 2025

$ 150.66

+0.84 +0.56%

Open: 149.31
High: 152.38
Low: 149.31
Volume: 391,829
Previous Close on Tuesday, June 17th, 2025

$ 149.82

-2.11 -1.39%

Open: 152.19
High: 152.19
Low: 149.26
Volume: 383,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 149.31 152.38 149.31 150.66 391,829 +0.84 +0.56
2025-06-17 152.19 152.19 149.26 149.82 383,167 -2.11 -1.39
2025-06-16 152.03 153.66 151.46 151.93 328,258 +1.47 +0.98
2025-06-13 150.05 152.02 149.82 150.46 492,960 -1.69 -1.11
2025-06-12 151.00 152.28 150.87 152.15 272,007 -0.21 -0.14
2025-06-11 152.43 152.88 150.40 152.36 369,278 +0.64 +0.42
2025-06-10 152.38 152.61 151.17 151.72 277,759 -0.24 -0.16
2025-06-09 153.09 153.54 151.36 151.96 478,213 -0.28 -0.18
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 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -1.70 -1.12 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -2.86 151.00
10D 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -0.10 -0.07 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -2.86 151.31
20D 153.66
On 2025-06-16		 145.41
On 2025-05-23		 -2.01 -1.32 151.60
On 2025-05-21		 145.41
On 2025-05-23		 -4.08 150.67
WTD 153.66
On 2025-06-16		 149.26
On 2025-06-17		 0.20 0.13 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -2.86 150.80
MTD 153.66
On 2025-06-16		 147.63
On 2025-06-02		 0.12 0.08 153.66
On 2025-06-16		 149.26
On 2025-06-17		 -2.86 151.09
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

150.66 +0.84 +0.56 391,829