ITT: ITT Inc.

As of Friday, September 12th, 2025

$ 177.49

-0.98 -0.55%

Open: 178.46
High: 178.46
Low: 176.36
Volume: 512,757
Previous Close on Thursday, September 11th, 2025

$ 178.47

+4.42 +2.54%

Open: 174.43
High: 178.69
Low: 173.50
Volume: 668,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 178.46 178.46 176.36 177.49 512,757 -0.98 -0.55
2025-09-11 174.43 178.69 173.50 178.47 668,083 +4.42 +2.54
2025-09-10 172.47 175.22 172.45 174.05 418,747 +2.12 +1.23
2025-09-09 172.52 172.52 169.70 171.93 195,620 -1.14 -0.66
2025-09-08 170.97 173.50 168.55 173.07 336,163 +2.19 +1.28
2025-09-05 172.96 173.17 169.42 170.88 254,201 -1.02 -0.59
2025-09-04 168.74 171.93 168.19 171.90 203,705 +3.38 +2.01
2025-09-03 168.94 169.36 167.28 168.52 255,022 -0.63 -0.37
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 178.69
On 2025-09-11		 168.55
On 2025-09-08		 6.61 3.87 173.50
On 2025-09-08		 169.70
On 2025-09-09		 -2.19 175.00
10D 178.69
On 2025-09-11		 167.22
On 2025-09-02		 4.86 2.82 172.72
On 2025-08-29		 167.22
On 2025-09-02		 -3.18 172.57
20D 178.69
On 2025-09-11		 164.00
On 2025-08-21		 10.01 5.98 174.73
On 2025-08-28		 167.22
On 2025-09-02		 -4.30 170.74
WTD 178.69
On 2025-09-11		 168.55
On 2025-09-08		 6.61 3.87 173.50
On 2025-09-08		 169.70
On 2025-09-09		 -2.19 175.00
MTD 178.69
On 2025-09-11		 167.22
On 2025-09-02		 7.24 4.25 173.50
On 2025-09-08		 169.70
On 2025-09-09		 -2.19 172.83
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

26.39 -0.31 -1.16 3,314,760
VMC

Vulcan Materials Company

294.94 -6.71 -2.22 619,702
PSX

Phillips 66

130.78 -1.74 -1.31 1,380,453
SPAB

SPDR Portfolio Aggregate Bond ETF

25.93 -0.04 -0.15 967,433
ITT

ITT Inc.

177.49 -0.98 -0.55 512,757