ITT: ITT Inc.

As of Friday, March 13th, 2026

$ 187.76

+1.20 +0.64%

Open: 188.36
High: 189.54
Low: 182.81
Volume: 1,021,525
Previous Close on Thursday, March 12th, 2026

$ 186.56

-2.60 -1.37%

Open: 189.11
High: 189.11
Low: 184.61
Volume: 1,380,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 188.36 189.54 182.81 187.76 1,021,525 +1.20 +0.64
2026-03-12 189.11 189.11 184.61 186.56 1,380,922 -2.60 -1.37
2026-03-11 189.62 191.31 188.00 189.16 741,634 -0.78 -0.41
2026-03-10 186.19 193.73 184.85 189.94 1,449,878 +3.63 +1.95
2026-03-09 181.96 186.84 178.00 186.31 816,435 +0.72 +0.39
2026-03-06 185.41 186.20 181.32 185.59 1,443,799 -5.11 -2.68
2026-03-05 194.96 195.88 188.48 190.70 770,941 -7.05 -3.57
2026-03-04 193.05 198.42 191.02 197.75 886,732 +5.33 +2.77
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 193.73
On 2026-03-10		 178.00
On 2026-03-09		 2.17 1.17 193.73
On 2026-03-10		 182.81
On 2026-03-13		 -5.64 187.95
10D 204.05
On 2026-03-02		 178.00
On 2026-03-09		 -14.65 -7.24 204.05
On 2026-03-02		 178.00
On 2026-03-09		 -12.77 190.52
20D 209.70
On 2026-02-26		 178.00
On 2026-03-09		 -11.35 -5.70 209.70
On 2026-02-26		 178.00
On 2026-03-09		 -15.11 197.76
WTD 193.73
On 2026-03-10		 178.00
On 2026-03-09		 2.17 1.17 193.73
On 2026-03-10		 182.81
On 2026-03-13		 -5.64 187.95
MTD 204.05
On 2026-03-02		 178.00
On 2026-03-09		 -14.65 -7.24 204.05
On 2026-03-02		 178.00
On 2026-03-09		 -12.77 190.52
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ITT

ITT Inc.

187.76 +1.20 +0.64 1,021,525