ITT: ITT Inc.

As of Wednesday, July 29th, 2026

$ 190.80

-8.19 -4.12%

Open: 196.77
High: 197.70
Low: 188.08
Volume: 1,081,375
Previous Close on Tuesday, July 28th, 2026

$ 198.99

+1.19 +0.60%

Open: 196.96
High: 199.94
Low: 193.66
Volume: 858,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 196.77 197.70 188.08 190.80 1,081,375 -8.19 -4.12
2026-07-28 196.96 199.94 193.66 198.99 858,201 +1.19 +0.60
2026-07-27 196.91 199.17 192.34 197.80 638,806 +1.94 +0.99
2026-07-24 195.61 197.68 193.90 195.86 536,199 +0.66 +0.34
2026-07-23 191.39 195.97 190.99 195.20 819,619 +2.20 +1.14
2026-07-22 190.77 194.50 190.60 193.00 864,785 +1.51 +0.79
2026-07-21 190.58 194.80 190.00 191.49 845,824 +0.26 +0.14
2026-07-20 193.18 195.45 189.89 191.23 1,019,838 -1.28 -0.66
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 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -2.20 -1.14 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -5.93 195.73
10D 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -3.36 -1.73 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -5.93 194.22
20D 199.94
On 2026-07-28		 181.84
On 2026-07-08		 -6.96 -3.52 196.08
On 2026-07-01		 181.84
On 2026-07-08		 -7.26 192.47
WTD 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -5.06 -2.58 199.94
On 2026-07-28		 188.08
On 2026-07-29		 -5.93 195.86
MTD 199.94
On 2026-07-28		 181.84
On 2026-07-08		 -6.96 -3.52 196.08
On 2026-07-01		 181.84
On 2026-07-08		 -7.26 192.47
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
WPC

W. P. Carey Inc.

74.71 -0.90 -1.19 2,193,602
SNAP

Snap Inc.

4.73 -0.04 -0.84 24,442,556
HII

Huntington Ingalls Industries Inc.

280.40 -19.50 -6.50 767,676
CBSH

Commerce Bancshares Inc.

60.33 +0.32 +0.53 1,465,105
ITT

ITT Inc.

190.80 -8.19 -4.12 1,081,375