ITT: ITT Inc.

As of Friday, September 11th, 2026

$ 204.14

+7.91 +4.03%

Open: 199.14
High: 204.62
Low: 197.55
Volume: 768,915
Previous Close on Thursday, September 10th, 2026

$ 196.23

-2.03 -1.02%

Open: 196.00
High: 197.47
Low: 193.27
Volume: 638,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 199.14 204.62 197.55 204.14 768,915 +7.91 +4.03
2026-09-10 196.00 197.47 193.27 196.23 638,982 -2.03 -1.02
2026-09-09 199.88 201.27 197.61 198.26 582,644 -3.26 -1.62
2026-09-08 204.12 204.81 201.34 201.52 450,751 -2.81 -1.38
2026-09-04 204.70 206.89 202.46 204.33 499,232 +0.85 +0.42
2026-09-03 201.53 205.23 199.17 203.48 749,578 +2.48 +1.23
2026-09-02 200.37 203.34 195.00 201.00 936,011 +6.74 +3.47
2026-09-01 201.06 201.06 193.97 194.26 869,274 -6.03 -3.01
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 206.89
On 2026-09-04		 193.27
On 2026-09-10		 0.66 0.32 206.89
On 2026-09-04		 193.27
On 2026-09-10		 -6.58 200.90
10D 207.94
On 2026-08-28		 193.27
On 2026-09-10		 -3.81 -1.83 207.94
On 2026-08-28		 193.27
On 2026-09-10		 -7.05 200.65
20D 220.57
On 2026-08-17		 193.27
On 2026-09-10		 -12.56 -5.80 220.57
On 2026-08-17		 193.27
On 2026-09-10		 -12.38 206.12
WTD 204.81
On 2026-09-08		 193.27
On 2026-09-10		 -0.19 -0.09 204.81
On 2026-09-08		 193.27
On 2026-09-10		 -5.63 200.04
MTD 206.89
On 2026-09-04		 193.27
On 2026-09-10		 3.85 1.92 206.89
On 2026-09-04		 193.27
On 2026-09-10		 -6.58 200.40
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AOS

A. O. Smith Corporation

57.39 +0.68 +1.20 1,513,400
AXSM

Axsome Therapeutics Inc.

220.75 +9.64 +4.56 1,187,857
AMT

American Tower Corporation

177.85 +4.87 +2.82 1,835,854
APD

Air Products and Chemicals Inc.

291.43 -2.22 -0.76 876,641
ITT

ITT Inc.

204.14 +7.91 +4.03 768,915