ITT: ITT Inc.

As of Wednesday, April 29th, 2026

$ 212.30

-1.30 -0.61%

Open: 216.50
High: 216.50
Low: 210.86
Volume: 482,358
Previous Close on Tuesday, April 28th, 2026

$ 213.60

-3.36 -1.55%

Open: 213.34
High: 216.96
Low: 211.20
Volume: 670,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 216.50 216.50 210.86 212.30 482,358 -1.30 -0.61
2026-04-28 213.34 216.96 211.20 213.60 670,459 -3.36 -1.55
2026-04-27 219.65 221.01 215.62 216.96 507,074 -1.66 -0.76
2026-04-24 217.81 221.12 215.61 218.62 450,581 -0.48 -0.22
2026-04-23 218.16 220.79 216.12 219.10 81,375 +2.02 +0.93
2026-04-22 221.34 223.21 216.60 217.08 961,073 -2.23 -1.02
2026-04-21 219.03 221.48 217.78 219.31 1,069,441 +0.91 +0.42
2026-04-20 219.21 219.73 216.76 218.40 40,382 -0.62 -0.28
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 221.12
On 2026-04-24		 210.86
On 2026-04-29		 -4.78 -2.20 221.12
On 2026-04-24		 210.86
On 2026-04-29		 -4.64 216.12
10D 223.21
On 2026-04-22		 210.86
On 2026-04-29		 -3.43 -1.59 223.21
On 2026-04-22		 210.86
On 2026-04-29		 -5.53 216.69
20D 224.12
On 2026-04-14		 186.59
On 2026-04-02		 21.77 11.43 224.12
On 2026-04-14		 210.86
On 2026-04-29		 -5.92 212.19
WTD 221.01
On 2026-04-27		 210.86
On 2026-04-29		 -6.32 -2.89 221.01
On 2026-04-27		 210.86
On 2026-04-29		 -4.59 214.29
MTD 224.12
On 2026-04-14		 186.59
On 2026-04-02		 21.77 11.43 224.12
On 2026-04-14		 210.86
On 2026-04-29		 -5.92 212.19
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AXSM

Axsome Therapeutics Inc.

183.95 -1.05 -0.57 756,065
CSGS

CSG Systems International Inc.

80.35 -0.01 -0.01 318,525
ITT

ITT Inc.

212.30 -1.30 -0.61 482,358