ITT: ITT Inc.

As of Tuesday, October 28th, 2025

$ 175.89

-0.74 -0.42%

Open: 177.36
High: 178.25
Low: 175.35
Volume: 730,109
Previous Close on Monday, October 27th, 2025

$ 176.63

+0.28 +0.16%

Open: 178.42
High: 178.42
Low: 175.83
Volume: 533,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 177.36 178.25 175.35 175.89 730,099 -0.74 -0.42
2025-10-27 178.42 178.42 175.83 176.63 533,267 +0.28 +0.16
2025-10-24 177.01 178.10 176.17 176.35 285,870 +0.85 +0.48
2025-10-23 173.36 176.19 173.07 175.50 266,895 +3.26 +1.89
2025-10-22 174.50 175.13 172.05 172.24 525,821 -2.42 -1.39
2025-10-21 171.93 176.28 171.93 174.66 389,621 +2.17 +1.26
2025-10-20 174.71 175.36 170.48 172.49 629,908 -0.45 -0.26
2025-10-17 169.89 173.39 169.89 172.94 420,581 +1.97 +1.15
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 178.42
On 2025-10-27		 172.05
On 2025-10-22		 1.23 0.70 178.42
On 2025-10-27		 175.35
On 2025-10-28		 -1.72 175.32
10D 178.42
On 2025-10-27		 169.89
On 2025-10-17		 3.75 2.18 175.54
On 2025-10-15		 169.89
On 2025-10-17		 -3.22 174.07
20D 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -2.87 -1.61 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -7.95 175.54
WTD 178.42
On 2025-10-27		 175.35
On 2025-10-28		 -0.46 -0.26 178.42
On 2025-10-27		 175.35
On 2025-10-28		 -1.72 176.26
MTD 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -2.87 -1.61 183.04
On 2025-10-03		 168.49
On 2025-10-14		 -7.95 175.54
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
RRC

Range Resources Corporation

36.97 -0.39 -1.04 2,552,991
VMC

Vulcan Materials Company

292.59 +0.58 +0.20 723,103
PSX

Phillips 66

133.66 -1.76 -1.30 2,366,365
SPAB

SPDR Portfolio Aggregate Bond ETF

26.11 0.00 0.00 1,929,389
ITT

ITT Inc.

175.89 -0.74 -0.42 730,109