ITT: ITT Inc.

As of Friday, December 12th, 2025

$ 173.82

-1.07 -0.61%

Open: 174.90
High: 176.49
Low: 170.45
Volume: 1,293,634
Previous Close on Thursday, December 11th, 2025

$ 174.89

+3.02 +1.76%

Open: 171.60
High: 176.06
Low: 170.50
Volume: 1,559,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 174.90 176.49 170.45 173.82 1,293,634 -1.07 -0.61
2025-12-11 171.60 176.06 170.50 174.89 1,559,838 +3.02 +1.76
2025-12-10 172.54 172.88 169.94 171.87 1,830,658 +1.37 +0.80
2025-12-09 167.00 172.34 166.96 170.50 5,514,516 +1.01 +0.60
2025-12-08 178.00 178.00 168.66 169.49 1,799,996 -11.50 -6.35
2025-12-05 180.00 181.93 173.37 180.99 890,102 -2.40 -1.31
2025-12-04 180.41 183.44 180.06 183.39 798,613 +2.80 +1.55
2025-12-03 177.56 183.39 177.48 180.59 548,975 +1.07 +0.60
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 178.00
On 2025-12-08		 166.96
On 2025-12-09		 -7.17 -3.96 178.00
On 2025-12-08		 166.96
On 2025-12-09		 -6.20 172.11
10D 185.53
On 2025-12-02		 166.96
On 2025-12-09		 -10.34 -5.61 185.53
On 2025-12-02		 166.96
On 2025-12-09		 -10.01 176.73
20D 187.35
On 2025-11-20		 166.96
On 2025-12-09		 -10.93 -5.92 187.35
On 2025-11-20		 166.96
On 2025-12-09		 -10.88 179.47
WTD 178.00
On 2025-12-08		 166.96
On 2025-12-09		 -7.17 -3.96 178.00
On 2025-12-08		 166.96
On 2025-12-09		 -6.20 172.11
MTD 185.53
On 2025-12-02		 166.96
On 2025-12-09		 -10.34 -5.61 185.53
On 2025-12-02		 166.96
On 2025-12-09		 -10.01 176.73
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VFC

V.F. Corporation

19.66 -0.13 -0.66 5,739,085
VMC

Vulcan Materials Company

295.94 -3.33 -1.11 955,192
PSX

Phillips 66

141.44 -1.99 -1.39 1,892,996
SPAB

SPDR Portfolio Aggregate Bond ETF

25.75 -0.07 -0.27 1,293,123
ITT

ITT Inc.

173.82 -1.07 -0.61 1,293,634