ITT Stock Price History
NYSE: ITTIndustrialsFluid ControlsUSD
201.37+2.67 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITT price history at a glance
The price history for ITT (ITT) on this page begins on December 11, 1995, when the stock closed at $3.73; it most recently closed at $201.37 on October 5, 2026. The highest price in this record is $230.32, reached on August 3, 2026; the latest close is 12.6% below that peak. Across the 30 complete calendar years in the table, ITT finished higher in 24 and lower in 6. Its best year was 2013 (+76.2%) and its worst was 2008 (-23.6%).
Over roughly 31 years the share price changed +5297.9%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, ITT has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $230.32
- Date of high
- Aug 3, 2026
- Low since 1995
- $3.52
- Date of low
- Dec 18, 1995
- 52-week high
- $230.32
- 52-week low
- $166.96
- IPO year
- 2011
- Last close
- $201.37
ITT returns
1 week
-2.33%
1 month
+1.57%
3 months
+3.27%
6 months
-7.16%
Year to date
+16.06%
1 year
+16.39%
3 years
+101.77%
5 years
+111.36%
ITT price return, excluding dividends.
ITT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 201.37 | +15.59% |
| 2025 | 174.21 | +22.00% |
| 2024 | 142.79 | +19.67% |
| 2023 | 119.32 | +47.13% |
| 2022 | 81.10 | -20.64% |
| 2021 | 102.19 | +32.68% |
| 2020 | 77.02 | +3.95% |
| 2019 | 74.09 | +51.67% |
| 2018 | 48.85 | -8.47% |
| 2017 | 53.37 | +38.37% |
| 2016 | 38.57 | +6.19% |
| 2015 | 36.32 | -10.19% |
| 2014 | 40.44 | -6.93% |
| 2013 | 43.45 | +76.20% |
| 2012 | 24.66 | +27.57% |
| 2011 | 19.33 | +11.87% |
| 2010 | 17.28 | +4.76% |
| 2009 | 16.49 | +1.95% |
| 2008 | 16.18 | -23.55% |
| 2007 | 21.16 | +12.32% |
| 2006 | 18.84 | +10.52% |
| 2005 | 17.05 | +21.75% |
| 2004 | 14.00 | +13.20% |
| 2003 | 12.37 | +21.30% |
| 2002 | 10.20 | +20.19% |
| 2001 | 8.48 | +32.05% |
| 2000 | 6.42 | +15.89% |
| 1999 | 5.54 | -15.88% |
| 1998 | 6.59 | +27.71% |
| 1997 | 5.16 | +28.35% |
| 1996 | 4.02 | +1.04% |
| 1995* | 3.98 | +6.67% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
ITT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 198.01 | 202.66 | 197.16 | 201.37 | +1.34% | |
| 197.92 | 199.95 | 195.95 | 198.70 | -0.84% | |
| 204.35 | 205.31 | 199.83 | 200.39 | -3.34% | |
| 207.59 | 210.56 | 204.56 | 207.31 | +0.54% | |
| 208.76 | 208.97 | 203.62 | 206.20 | +0.01% | |
| 201.88 | 207.36 | 201.88 | 206.17 | +2.00% | |
| 200.78 | 202.65 | 196.38 | 202.13 | +0.15% | |
| 202.90 | 207.24 | 201.68 | 201.82 | -1.33% | |
| 206.56 | 207.44 | 203.30 | 204.54 | -1.27% | |
| 205.20 | 210.17 | 203.97 | 207.18 | +0.45% | |
| 215.48 | 216.95 | 203.51 | 206.26 | -3.60% | |
| 210.18 | 214.39 | 208.50 | 213.97 | +0.96% | |
| 208.17 | 213.40 | 207.49 | 211.94 | +1.59% | |
| 206.49 | 210.29 | 205.97 | 208.63 | +1.43% | |
| 206.07 | 207.91 | 204.99 | 205.68 | +0.59% | |
| 202.82 | 205.51 | 201.82 | 204.47 | +0.82% | |
| 198.39 | 203.85 | 195.07 | 202.81 | +4.27% | |
| 200.00 | 201.12 | 192.62 | 194.50 | -1.76% | |
| 201.07 | 201.69 | 197.37 | 197.99 | -0.76% | |
| 198.31 | 199.99 | 196.48 | 199.50 | -2.27% | |
| 199.14 | 204.62 | 197.55 | 204.14 | +4.03% | |
| 196.00 | 197.47 | 193.27 | 196.23 | -1.02% | |
| 199.88 | 201.27 | 197.61 | 198.26 | -1.62% | |
| 204.12 | 204.81 | 201.34 | 201.52 | -1.38% | |
| 204.70 | 206.89 | 202.46 | 204.33 | +0.42% | |
| 201.53 | 205.23 | 199.17 | 203.48 | +1.23% | |
| 200.37 | 203.34 | 195.00 | 201.00 | +3.47% | |
| 201.06 | 201.06 | 193.97 | 194.26 | -3.01% | |
| 202.08 | 202.42 | 199.23 | 200.29 | -1.33% | |
| 206.07 | 207.94 | 201.76 | 202.99 | -2.39% | |
| 210.12 | 211.35 | 206.63 | 207.95 | -1.16% | |
| 206.64 | 211.18 | 203.08 | 210.40 | +2.15% | |
| 208.11 | 209.83 | 204.55 | 205.98 | +0.50% | |
| 208.23 | 208.94 | 204.57 | 204.96 | -1.51% | |
| 210.18 | 211.24 | 206.05 | 208.10 | -0.02% | |
| 211.47 | 214.13 | 208.14 | 208.15 | -2.53% | |
| 216.62 | 219.09 | 211.76 | 213.55 | -1.89% | |
| 217.04 | 218.77 | 214.66 | 217.67 | -0.97% | |
| 219.30 | 220.57 | 217.80 | 219.81 | +0.19% | |
| 216.05 | 219.92 | 214.75 | 219.40 | +1.25% | |
| 216.53 | 216.84 | 213.68 | 216.70 | +0.08% | |
| 223.17 | 223.42 | 214.48 | 216.53 | -0.17% | |
| 213.02 | 218.49 | 211.53 | 216.89 | +2.35% | |
| 214.00 | 214.69 | 210.33 | 211.92 | -0.57% | |
| 217.69 | 218.36 | 212.62 | 213.13 | -0.60% | |
| 220.20 | 230.32 | 213.08 | 214.41 | +5.06% | |
| 204.77 | 206.59 | 202.66 | 204.08 | -0.28% | |
| 200.65 | 205.92 | 196.71 | 204.65 | +3.13% | |
| 195.74 | 200.38 | 194.03 | 198.44 | +1.26% | |
| 195.70 | 196.71 | 191.57 | 195.98 | +1.54% | |
| 194.87 | 195.00 | 191.03 | 193.00 | +1.15% | |
| 196.77 | 197.70 | 188.08 | 190.80 | -4.12% | |
| 196.96 | 199.94 | 193.66 | 198.99 | +0.60% | |
| 196.91 | 199.17 | 192.34 | 197.80 | +0.99% | |
| 195.61 | 197.68 | 193.90 | 195.86 | +0.34% | |
| 191.39 | 195.97 | 190.99 | 195.20 | +1.14% | |
| 190.77 | 194.50 | 190.60 | 193.00 | +0.79% | |
| 190.58 | 194.80 | 190.00 | 191.49 | +0.14% | |
| 193.18 | 195.45 | 189.89 | 191.23 | -0.66% | |
| 191.49 | 195.84 | 189.80 | 192.51 | -1.45% | |
| 192.34 | 196.34 | 191.72 | 195.34 | +0.61% | |
| 194.40 | 196.33 | 190.68 | 194.16 | -0.40% | |
| 197.17 | 198.84 | 193.63 | 194.93 | +0.22% | |
| 193.56 | 196.77 | 192.45 | 194.50 | -0.26% | |
| 193.01 | 196.00 | 191.14 | 195.00 | +1.04% | |
| 189.89 | 195.10 | 188.01 | 193.00 | +4.14% | |
| 182.55 | 186.77 | 181.84 | 185.33 | +0.38% | |
| 188.55 | 188.55 | 181.96 | 184.62 | -2.87% | |
| 187.51 | 191.00 | 187.14 | 190.07 | +1.75% | |
| 189.49 | 190.35 | 184.07 | 186.80 | -1.08% | |
| 196.06 | 196.08 | 188.74 | 188.84 | -4.51% | |
| 190.33 | 197.79 | 189.07 | 197.76 | +3.87% | |
| 191.66 | 194.00 | 189.14 | 190.40 | -1.36% | |
| 197.96 | 198.00 | 192.12 | 193.03 | -3.52% | |
| 196.82 | 201.83 | 195.00 | 200.08 | +2.82% | |
| 196.49 | 196.49 | 190.34 | 194.60 | +0.04% | |
| 196.90 | 197.11 | 191.83 | 194.52 | -2.36% | |
| 195.91 | 199.64 | 195.16 | 199.23 | +1.23% | |
| 194.61 | 197.67 | 193.52 | 196.81 | +3.00% | |
| 194.03 | 196.89 | 190.92 | 191.07 | -1.56% | |
| 196.99 | 198.21 | 193.49 | 194.09 | -0.56% | |
| 193.23 | 197.69 | 192.52 | 195.18 | +3.20% | |
| 187.30 | 189.35 | 185.52 | 189.13 | +2.23% | |
| 186.84 | 187.45 | 182.79 | 185.00 | +0.41% | |
| 192.02 | 193.59 | 184.19 | 184.24 | -4.05% | |
| 192.82 | 195.26 | 187.83 | 192.02 | +0.56% | |
| 192.59 | 194.08 | 190.52 | 190.95 | -0.26% | |
| 191.73 | 193.86 | 190.77 | 191.45 | -0.94% | |
| 194.20 | 194.22 | 191.92 | 193.27 | -0.41% | |
| 193.82 | 197.22 | 193.82 | 194.07 | -0.04% | |
| 191.20 | 194.26 | 190.10 | 194.15 | +2.43% | |
| 191.73 | 193.20 | 187.47 | 189.55 | -2.79% | |
| 192.92 | 196.00 | 191.45 | 195.00 | +0.85% | |
| 194.54 | 195.22 | 190.58 | 193.35 | -1.33% | |
| 201.41 | 201.58 | 195.56 | 195.95 | -2.48% | |
| 197.54 | 202.17 | 196.94 | 200.93 | +3.04% | |
| 194.00 | 196.37 | 190.88 | 195.01 | +1.21% | |
| 192.11 | 193.34 | 189.30 | 192.67 | -0.35% | |
| 193.23 | 194.06 | 190.29 | 193.34 | +1.20% | |
| 193.12 | 193.46 | 189.74 | 191.04 | -2.02% | |
| 195.16 | 197.00 | 193.28 | 194.98 | +0.21% | |
| 200.01 | 200.75 | 194.16 | 194.57 | -4.08% | |
| 204.89 | 206.63 | 201.87 | 202.84 | -0.27% | |
| 206.20 | 208.13 | 203.16 | 203.39 | -1.13% | |
| 206.05 | 206.50 | 201.43 | 205.71 | -0.54% | |
| 208.21 | 210.02 | 206.03 | 206.83 | +0.33% | |
| 211.43 | 213.07 | 205.44 | 206.15 | -0.79% | |
| 216.30 | 217.00 | 206.90 | 207.79 | -4.08% | |
| 220.93 | 225.26 | 216.57 | 216.63 | +1.85% | |
| 211.60 | 214.25 | 209.47 | 212.69 | +1.75% | |
| 209.38 | 211.02 | 206.31 | 209.04 | -0.40% | |
| 214.35 | 214.35 | 208.02 | 209.89 | -2.08% | |
| 213.14 | 215.54 | 211.99 | 214.34 | +0.96% | |
| 216.50 | 216.50 | 210.86 | 212.30 | -0.61% | |
| 213.34 | 216.96 | 211.20 | 213.60 | -1.55% | |
| 219.65 | 221.01 | 215.62 | 216.96 | -0.76% | |
| 217.81 | 221.12 | 215.61 | 218.62 | -0.22% | |
| 218.16 | 220.79 | 216.12 | 219.10 | +0.93% | |
| 221.34 | 223.21 | 216.60 | 217.08 | -1.02% | |
| 219.03 | 221.48 | 217.78 | 219.31 | +0.42% | |
| 219.21 | 219.73 | 216.76 | 218.40 | -0.28% | |
| 215.43 | 221.46 | 214.38 | 219.02 | +3.09% | |
| 213.58 | 217.82 | 211.73 | 212.46 | -1.52% | |
| 219.49 | 220.50 | 212.98 | 215.73 | -2.69% | |
| 220.71 | 224.12 | 218.78 | 221.69 | +0.65% | |
| 216.80 | 220.43 | 215.71 | 220.25 | +1.54% | |
| 216.50 | 218.99 | 214.59 | 216.90 | +0.51% | |
| 209.90 | 216.26 | 207.95 | 215.80 | +2.72% | |
| 204.02 | 210.35 | 203.96 | 210.08 | +7.05% | |
| 193.40 | 196.39 | 192.15 | 196.25 | +1.11% | |
| 193.15 | 194.80 | 191.43 | 194.10 | +0.47% | |
| 187.99 | 195.46 | 186.59 | 193.20 | +0.12% | |
| 191.74 | 195.93 | 191.64 | 192.96 | +1.28% | |
| 185.84 | 192.27 | 184.20 | 190.53 | +5.25% | |
| 186.47 | 186.47 | 180.10 | 181.03 | -1.98% | |
| 186.11 | 187.78 | 184.62 | 184.69 | -1.21% | |
| 190.82 | 192.92 | 186.92 | 186.95 | -3.49% | |
| 195.72 | 196.56 | 191.41 | 193.71 | -0.20% | |
| 186.78 | 194.19 | 185.38 | 194.09 | +3.23% | |
| 186.90 | 191.05 | 186.88 | 188.01 | +2.91% | |
| 186.06 | 188.39 | 182.69 | 182.69 | -2.85% | |
| 182.24 | 188.88 | 181.55 | 188.04 | +1.79% | |
| 187.94 | 189.77 | 184.65 | 184.73 | -1.74% | |
| 188.47 | 189.35 | 182.03 | 188.00 | -0.05% | |
| 190.51 | 192.00 | 187.72 | 188.09 | +0.18% | |
| 188.36 | 189.54 | 182.81 | 187.76 | +0.64% | |
| 189.11 | 189.11 | 184.61 | 186.56 | -1.37% | |
| 189.62 | 191.31 | 188.00 | 189.16 | -0.41% | |
| 186.19 | 193.73 | 184.85 | 189.94 | +1.95% | |
| 181.96 | 186.84 | 178.00 | 186.31 | +0.39% | |
| 185.41 | 186.20 | 181.32 | 185.59 | -2.68% | |
| 194.96 | 195.88 | 188.48 | 190.70 | -3.57% | |
| 193.05 | 198.42 | 191.02 | 197.75 | +2.77% | |
| 193.51 | 193.73 | 187.05 | 192.42 | -3.30% | |
| 200.82 | 204.05 | 196.76 | 198.99 | -1.69% | |
| 202.23 | 203.57 | 200.12 | 202.41 | -0.85% | |
| 209.68 | 209.70 | 200.12 | 204.14 | -2.26% | |
| 207.90 | 209.31 | 205.04 | 208.86 | +0.92% | |
| 204.77 | 208.06 | 204.77 | 206.95 | +1.37% | |
| 205.44 | 207.83 | 200.80 | 204.15 | -1.12% | |
| 204.22 | 207.78 | 203.61 | 206.47 | +1.05% | |
| 204.09 | 206.01 | 202.30 | 204.32 | -0.30% | |
| 204.09 | 206.83 | 203.66 | 204.94 | +0.12% | |
| 202.00 | 206.01 | 199.94 | 204.69 | +0.78% | |
| 199.67 | 205.18 | 199.67 | 203.11 | +2.01% | |
| 203.81 | 206.57 | 196.28 | 199.11 | -1.32% | |
| 202.52 | 206.47 | 199.31 | 201.78 | +0.66% | |
| 200.88 | 202.38 | 198.16 | 200.46 | -0.21% | |
| 207.01 | 207.98 | 199.52 | 200.88 | -2.90% | |
| 201.55 | 207.86 | 200.40 | 206.87 | +2.39% | |
| 200.30 | 205.71 | 190.95 | 202.05 | +9.13% | |
| 185.92 | 190.15 | 184.60 | 185.15 | -0.42% | |
| 185.48 | 188.84 | 183.29 | 185.94 | +0.03% | |
| 181.45 | 186.44 | 181.32 | 185.89 | +1.97% | |
| 182.62 | 185.07 | 181.18 | 182.30 | -1.32% | |
| 182.84 | 184.75 | 180.70 | 184.73 | +2.20% | |
| 182.47 | 182.95 | 178.08 | 180.75 | -1.21% | |
| 184.46 | 185.29 | 182.78 | 182.96 | -0.57% | |
| 183.75 | 185.82 | 183.24 | 184.01 | +0.47% | |
| 183.58 | 184.38 | 181.17 | 183.15 | -0.59% | |
| 187.17 | 187.65 | 183.75 | 184.23 | -0.74% | |
| 181.56 | 186.94 | 180.85 | 185.60 | +3.24% | |
| 180.48 | 182.78 | 178.49 | 179.77 | -2.11% | |
| 183.23 | 184.48 | 181.91 | 183.65 | +0.31% | |
| 183.14 | 185.00 | 182.52 | 183.08 | +1.17% | |
| 184.54 | 184.54 | 180.29 | 180.97 | -1.78% | |
| 182.92 | 184.37 | 181.31 | 184.25 | +0.85% | |
| 180.94 | 183.30 | 180.94 | 182.70 | +0.36% | |
| 181.12 | 183.60 | 180.81 | 182.05 | +1.03% | |
| 176.58 | 180.74 | 176.13 | 180.20 | +1.29% | |
| 180.03 | 180.79 | 175.58 | 177.90 | -1.16% | |
| 178.68 | 180.38 | 172.98 | 179.98 | +0.32% | |
| 175.25 | 180.40 | 174.83 | 179.40 | +2.98% | |
| 174.91 | 175.10 | 172.72 | 174.21 | +0.40% | |
| 177.12 | 177.12 | 172.90 | 173.51 | -1.79% | |
| 177.24 | 177.46 | 175.93 | 176.68 | -0.42% | |
| 177.74 | 178.49 | 177.32 | 177.43 | -0.26% | |
| 177.77 | 178.51 | 177.23 | 177.89 | +0.09% | |
| 177.80 | 179.08 | 177.13 | 177.73 | +0.15% | |
| 177.47 | 177.80 | 175.12 | 177.47 | +0.08% | |
| 177.00 | 178.03 | 175.68 | 177.33 | +0.47% | |
| 173.38 | 176.62 | 172.81 | 176.50 | +1.65% | |
| 173.85 | 175.17 | 171.68 | 173.64 | +0.91% | |
| 174.47 | 176.52 | 171.64 | 172.08 | -1.70% | |
| 174.22 | 176.29 | 172.99 | 175.05 | +0.57% | |
| 175.94 | 176.39 | 173.12 | 174.05 | +0.13% | |
| 174.90 | 176.49 | 170.45 | 173.82 | -0.61% | |
| 171.60 | 176.06 | 170.50 | 174.89 | +1.76% | |
| 172.54 | 172.88 | 169.94 | 171.87 | +0.80% | |
| 167.00 | 172.34 | 166.96 | 170.50 | +0.60% | |
| 178.00 | 178.00 | 168.66 | 169.49 | -6.35% | |
| 180.00 | 181.93 | 173.37 | 180.99 | -1.31% | |
| 180.41 | 183.44 | 180.06 | 183.39 | +1.55% | |
| 177.56 | 183.39 | 177.48 | 180.59 | +0.60% | |
| 183.86 | 185.53 | 177.94 | 179.52 | -1.50% | |
| 182.80 | 184.48 | 181.40 | 182.25 | -1.04% | |
| 184.30 | 184.68 | 182.26 | 184.16 | -0.08% | |
| 183.50 | 185.77 | 183.23 | 184.30 | +0.43% | |
| 182.26 | 184.24 | 180.27 | 183.52 | +1.47% | |
| 178.32 | 182.48 | 178.32 | 180.86 | +1.04% | |
| 179.07 | 181.33 | 176.48 | 178.99 | +0.07% | |
| 186.26 | 187.35 | 178.55 | 178.87 | -2.05% | |
| 182.01 | 185.19 | 180.62 | 182.62 | +0.34% | |
| 180.94 | 184.89 | 178.75 | 182.01 | -0.08% | |
| 184.68 | 185.54 | 181.11 | 182.16 | -1.36% | |
| 181.48 | 187.23 | 179.63 | 184.68 | -0.04% | |
| 189.31 | 192.13 | 184.45 | 184.75 | -2.65% | |
| 190.42 | 192.78 | 189.33 | 189.77 | -0.39% | |
| 190.21 | 191.51 | 189.42 | 190.52 | -0.28% | |
| 190.42 | 192.73 | 188.64 | 191.05 | +1.52% | |
| 183.82 | 188.42 | 183.25 | 188.19 | +1.42% | |
| 189.01 | 193.83 | 183.95 | 185.55 | -1.55% | |
| 185.45 | 190.00 | 183.83 | 188.48 | +1.43% | |
| 183.59 | 186.36 | 180.40 | 185.82 | +0.15% | |
| 184.92 | 185.93 | 181.96 | 185.54 | +0.25% | |
| 187.04 | 188.20 | 184.22 | 185.07 | -1.06% | |
| 195.48 | 197.07 | 185.60 | 187.06 | -4.30% | |
| 177.99 | 195.92 | 177.99 | 195.47 | +11.13% | |
| 177.36 | 178.25 | 175.35 | 175.89 | -0.42% | |
| 178.42 | 178.42 | 175.83 | 176.63 | +0.16% | |
| 177.01 | 178.10 | 176.17 | 176.35 | +0.48% | |
| 173.36 | 176.19 | 173.07 | 175.50 | +1.89% | |
| 174.50 | 175.13 | 172.05 | 172.24 | -1.39% | |
| 171.93 | 176.28 | 171.93 | 174.66 | +1.26% | |
| 174.71 | 175.36 | 170.48 | 172.49 | -0.26% | |
| 169.89 | 173.39 | 169.89 | 172.94 | +1.15% | |
| 173.56 | 174.53 | 170.49 | 170.97 | -1.17% | |
| 174.57 | 175.54 | 171.13 | 172.99 | +0.49% | |
| 169.50 | 174.20 | 168.49 | 172.14 | +0.37% | |
| 173.79 | 174.20 | 171.48 | 171.50 | +0.35% | |
| 173.82 | 176.07 | 170.44 | 170.91 | -1.21% | |
| 180.08 | 180.08 | 172.52 | 173.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITT chart for longer ranges.