ITT Inc. (ITT) stock
ITTNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3056% above fair value
$198.50−4.06 (-2.00%)
Close on Oct 30, 2026Market cap $17.75BP/E 38.9Yield 0.71%
Price history
ITT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.50
-2.00% on the day
52-week range
$166.96 – $230.32
-13.8% from the high
Change over 52 weeks
+6.1%
From $187.06 on Oct 30, 2025
Average volume
846,048
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $199.09 | $201.75 | $197.27 | $198.50 | -2.00% | 838,084 |
| Oct 29, 2026 | $196.47 | $203.00 | $194.81 | $202.56 | +3.35% | 554,553 |
| Oct 28, 2026 | $196.97 | $197.77 | $193.66 | $196.00 | +0.84% | 514,511 |
| Oct 27, 2026 | $192.86 | $195.09 | $190.08 | $194.37 | +1.88% | 583,008 |
| Oct 26, 2026 | $191.65 | $193.73 | $190.39 | $190.79 | +0.36% | 790,919 |
| Oct 23, 2026 | $186.09 | $190.90 | $183.06 | $190.10 | +0.98% | 927,201 |
| Oct 22, 2026 | $196.27 | $196.45 | $185.28 | $188.26 | -6.03% | 921,438 |
| Oct 21, 2026 | $196.69 | $201.19 | $194.99 | $200.34 | +2.15% | 703,486 |
| Oct 20, 2026 | $196.15 | $198.93 | $192.76 | $196.13 | -1.15% | 645,142 |
| Oct 19, 2026 | $200.00 | $200.25 | $197.07 | $198.41 | -0.01% | 517,713 |
| Oct 16, 2026 | $200.82 | $202.35 | $195.82 | $198.42 | -1.30% | 720,453 |
| Oct 15, 2026 | $198.51 | $201.28 | $195.37 | $201.04 | +0.64% | 729,496 |
| Oct 14, 2026 | $200.41 | $202.50 | $198.07 | $199.77 | -0.94% | 589,006 |
| Oct 13, 2026 | $201.58 | $203.20 | $198.04 | $201.66 | -0.12% | 726,595 |
| Oct 12, 2026 | $200.79 | $203.74 | $200.55 | $201.90 | +0.26% | 481,782 |
| Oct 9, 2026 | $198.01 | $202.66 | $197.16 | $201.37 | +1.34% | 764,847 |
| Oct 8, 2026 | $197.92 | $199.95 | $195.83 | $198.70 | -0.84% | 606,409 |
| Oct 7, 2026 | $204.35 | $206.08 | $199.83 | $200.39 | -3.34% | 539,350 |
| Oct 6, 2026 | $207.59 | $210.56 | $204.56 | $207.31 | +0.54% | 664,660 |
| Oct 5, 2026 | $208.76 | $208.97 | $203.62 | $206.20 | +0.01% | 726,988 |
| Oct 2, 2026 | $201.88 | $207.36 | $201.88 | $206.17 | +2.00% | 608,544 |
| Oct 1, 2026 | $200.78 | $202.65 | $196.38 | $202.13 | +0.15% | 966,312 |
| Sep 30, 2026 | $202.90 | $207.24 | $201.68 | $201.82 | -1.33% | 933,584 |
| Sep 29, 2026 | $206.56 | $207.44 | $203.30 | $204.54 | -1.27% | 1,153,729 |
| Sep 28, 2026 | $205.20 | $210.17 | $203.97 | $207.18 | +0.45% | 871,668 |
| Sep 25, 2026 | $215.48 | $216.95 | $203.51 | $206.26 | -3.60% | 1,511,305 |
| Sep 24, 2026 | $210.18 | $214.39 | $208.50 | $213.97 | +0.96% | 797,167 |
| Sep 23, 2026 | $208.17 | $213.40 | $207.49 | $211.94 | +1.59% | 746,992 |
| Sep 22, 2026 | $206.49 | $210.29 | $205.97 | $208.63 | +1.43% | 881,580 |
| Sep 21, 2026 | $206.07 | $207.91 | $204.99 | $205.68 | +0.59% | 718,421 |
| Sep 18, 2026 | $202.82 | $205.51 | $201.82 | $204.47 | +0.82% | 1,994,177 |
| Sep 17, 2026 | $198.39 | $203.85 | $195.07 | $202.81 | +4.27% | 1,413,293 |
| Sep 16, 2026 | $200.00 | $201.12 | $192.62 | $194.50 | -1.76% | 864,002 |
| Sep 15, 2026 | $201.07 | $201.69 | $197.37 | $197.99 | -0.76% | 567,070 |
| Sep 14, 2026 | $198.31 | $199.99 | $196.48 | $199.50 | -2.27% | 751,573 |
| Sep 11, 2026 | $199.14 | $204.62 | $197.55 | $204.14 | +4.03% | 786,453 |
| Sep 10, 2026 | $196.00 | $197.47 | $193.27 | $196.23 | -1.02% | 646,223 |
| Sep 9, 2026 | $199.88 | $201.27 | $197.61 | $198.26 | -1.62% | 602,865 |
| Sep 8, 2026 | $204.12 | $204.81 | $201.34 | $201.52 | -1.38% | 450,754 |
| Sep 4, 2026 | $204.70 | $206.89 | $202.46 | $204.33 | +0.42% | 502,089 |
| Sep 3, 2026 | $201.53 | $205.23 | $199.17 | $203.48 | +1.23% | 750,123 |
| Sep 2, 2026 | $200.37 | $203.34 | $195.00 | $201.00 | +3.47% | 936,160 |
| Sep 1, 2026 | $201.06 | $201.06 | $193.97 | $194.26 | -3.01% | 872,689 |
| Aug 31, 2026 | $202.08 | $202.42 | $199.23 | $200.29 | -1.33% | 500,707 |
| Aug 28, 2026 | $206.07 | $207.94 | $201.76 | $202.99 | -2.39% | 402,067 |
| Aug 27, 2026 | $210.12 | $211.35 | $206.63 | $207.95 | -1.16% | 339,568 |
| Aug 26, 2026 | $206.64 | $211.18 | $203.08 | $210.40 | +2.15% | 637,141 |
| Aug 25, 2026 | $208.11 | $209.83 | $204.55 | $205.98 | +0.50% | 629,510 |
| Aug 24, 2026 | $208.23 | $208.94 | $204.57 | $204.96 | -1.51% | 493,122 |
| Aug 21, 2026 | $210.18 | $211.24 | $206.05 | $208.10 | -0.02% | 723,263 |
| Aug 20, 2026 | $211.47 | $214.13 | $208.14 | $208.15 | -2.53% | 545,254 |
| Aug 19, 2026 | $216.62 | $219.09 | $211.76 | $213.55 | -1.89% | 647,528 |
| Aug 18, 2026 | $217.04 | $218.77 | $214.66 | $217.67 | -0.97% | 780,933 |
| Aug 17, 2026 | $219.30 | $220.57 | $217.80 | $219.81 | +0.19% | 691,721 |
| Aug 14, 2026 | $216.05 | $219.92 | $214.75 | $219.40 | +1.25% | 520,743 |
| Aug 13, 2026 | $216.53 | $216.84 | $213.68 | $216.70 | +0.08% | 601,992 |
| Aug 12, 2026 | $223.17 | $223.42 | $214.48 | $216.53 | -0.17% | 600,352 |
| Aug 11, 2026 | $213.02 | $218.49 | $211.53 | $216.89 | +2.35% | 942,920 |
| Aug 10, 2026 | $214.00 | $214.69 | $210.33 | $211.92 | -0.57% | 715,274 |
| Aug 7, 2026 | $217.69 | $218.36 | $212.62 | $213.13 | -0.60% | 813,906 |
| Aug 6, 2026 | $220.20 | $230.32 | $213.08 | $214.41 | +5.06% | 2,637,984 |
| Aug 5, 2026 | $204.77 | $206.59 | $202.66 | $204.08 | -0.28% | 1,548,898 |
| Aug 4, 2026 | $200.65 | $205.92 | $196.71 | $204.65 | +3.13% | 1,703,575 |
| Aug 3, 2026 | $195.74 | $200.38 | $194.03 | $198.44 | +1.26% | 728,949 |
| Jul 31, 2026 | $195.70 | $196.71 | $191.57 | $195.98 | +1.54% | 666,993 |
| Jul 30, 2026 | $194.87 | $195.00 | $191.03 | $193.00 | +1.15% | 1,203,937 |
| Jul 29, 2026 | $196.77 | $197.70 | $188.08 | $190.80 | -4.12% | 1,082,096 |
| Jul 28, 2026 | $196.96 | $199.94 | $193.66 | $198.99 | +0.60% | 874,874 |
| Jul 27, 2026 | $196.91 | $199.17 | $192.34 | $197.80 | +0.99% | 639,282 |
| Jul 24, 2026 | $195.61 | $197.68 | $193.90 | $195.86 | +0.34% | 536,199 |
| Jul 23, 2026 | $191.39 | $195.97 | $190.99 | $195.20 | +1.14% | 822,539 |
| Jul 22, 2026 | $190.77 | $194.50 | $190.60 | $193.00 | +0.79% | 865,225 |
| Jul 21, 2026 | $190.58 | $194.80 | $190.00 | $191.49 | +0.14% | 856,158 |
| Jul 20, 2026 | $193.18 | $195.45 | $189.89 | $191.23 | -0.66% | 1,019,982 |
| Jul 17, 2026 | $191.49 | $195.84 | $189.80 | $192.51 | -1.45% | 1,449,334 |
| Jul 16, 2026 | $192.34 | $196.34 | $191.72 | $195.34 | +0.61% | 599,365 |
| Jul 15, 2026 | $194.40 | $196.33 | $190.68 | $194.16 | -0.40% | 1,175,733 |
| Jul 14, 2026 | $197.17 | $198.84 | $193.63 | $194.93 | +0.22% | 812,343 |
| Jul 13, 2026 | $193.56 | $196.77 | $192.45 | $194.50 | -0.26% | 818,082 |
| Jul 10, 2026 | $193.01 | $196.00 | $191.14 | $195.00 | +1.04% | 803,042 |
| Jul 9, 2026 | $189.89 | $195.10 | $188.01 | $193.00 | +4.14% | 1,460,019 |
| Jul 8, 2026 | $182.55 | $186.77 | $181.84 | $185.33 | +0.38% | 1,119,383 |
| Jul 7, 2026 | $188.55 | $188.55 | $181.96 | $184.62 | -2.87% | 877,699 |
| Jul 6, 2026 | $187.51 | $191.00 | $187.14 | $190.07 | +1.75% | 854,812 |
| Jul 2, 2026 | $189.49 | $190.35 | $184.07 | $186.80 | -1.08% | 639,679 |
| Jul 1, 2026 | $196.06 | $196.08 | $188.74 | $188.84 | -4.51% | 1,041,087 |
| Jun 30, 2026 | $190.33 | $197.79 | $189.07 | $197.76 | +3.87% | 960,205 |
| Jun 29, 2026 | $191.66 | $194.00 | $189.14 | $190.40 | -1.36% | 1,333,749 |
| Jun 26, 2026 | $197.96 | $198.00 | $192.12 | $193.03 | -3.52% | 1,645,569 |
| Jun 25, 2026 | $196.82 | $201.83 | $195.00 | $200.08 | +2.82% | 909,127 |
| Jun 24, 2026 | $196.49 | $196.49 | $190.34 | $194.60 | +0.04% | 1,225,004 |
| Jun 23, 2026 | $196.90 | $197.11 | $191.83 | $194.52 | -2.36% | 1,099,858 |
| Jun 22, 2026 | $195.91 | $199.64 | $195.16 | $199.23 | +1.23% | 849,329 |
| Jun 18, 2026 | $194.61 | $197.67 | $193.52 | $196.81 | +3.00% | 1,947,366 |
| Jun 17, 2026 | $194.03 | $196.89 | $190.92 | $191.07 | -1.56% | 1,004,749 |
| Jun 16, 2026 | $196.99 | $198.21 | $193.49 | $194.09 | -0.56% | 942,101 |
| Jun 15, 2026 | $193.23 | $197.69 | $192.52 | $195.18 | +3.20% | 1,374,714 |
| Jun 12, 2026 | $187.30 | $189.35 | $185.52 | $189.13 | +2.23% | 1,192,699 |
| Jun 11, 2026 | $186.84 | $187.45 | $182.79 | $185.00 | +0.41% | 1,097,430 |
| Jun 10, 2026 | $192.02 | $193.59 | $184.19 | $184.24 | -4.05% | 879,810 |
| Jun 9, 2026 | $192.82 | $195.26 | $187.83 | $192.02 | +0.56% | 678,257 |
| Jun 8, 2026 | $192.59 | $194.08 | $190.52 | $190.95 | -0.26% | 556,862 |
| Jun 5, 2026 | $191.73 | $193.86 | $190.77 | $191.45 | -0.94% | 790,978 |
| Jun 4, 2026 | $194.20 | $194.22 | $191.92 | $193.27 | -0.41% | 595,039 |
| Jun 3, 2026 | $193.82 | $197.22 | $193.82 | $194.07 | -0.04% | 456,835 |
| Jun 2, 2026 | $191.20 | $194.26 | $190.10 | $194.15 | +2.43% | 581,723 |
| Jun 1, 2026 | $191.73 | $193.20 | $187.47 | $189.55 | -2.79% | 611,479 |
| May 29, 2026 | $192.92 | $196.00 | $191.45 | $195.00 | +0.85% | 1,015,954 |
| May 28, 2026 | $194.54 | $195.22 | $190.58 | $193.35 | -1.33% | 823,947 |
| May 27, 2026 | $201.41 | $201.58 | $195.56 | $195.95 | -2.48% | 664,386 |
| May 26, 2026 | $197.54 | $202.17 | $196.94 | $200.93 | +3.04% | 592,224 |
| May 22, 2026 | $194.00 | $196.37 | $190.88 | $195.01 | +1.21% | 433,973 |
| May 21, 2026 | $192.11 | $193.34 | $189.30 | $192.67 | -0.35% | 609,568 |
| May 20, 2026 | $193.23 | $194.06 | $190.29 | $193.34 | +1.20% | 595,128 |
| May 19, 2026 | $193.12 | $193.46 | $189.74 | $191.04 | -2.02% | 655,992 |
| May 18, 2026 | $195.16 | $197.00 | $193.28 | $194.98 | +0.21% | 666,996 |
| May 15, 2026 | $200.01 | $200.75 | $194.16 | $194.57 | -4.08% | 930,470 |
| May 14, 2026 | $204.89 | $206.63 | $201.87 | $202.84 | -0.27% | 608,703 |
| May 13, 2026 | $206.20 | $208.13 | $203.16 | $203.39 | -1.13% | 774,761 |
| May 12, 2026 | $206.05 | $206.50 | $201.43 | $205.71 | -0.54% | 645,311 |
| May 11, 2026 | $208.21 | $210.02 | $206.03 | $206.83 | +0.33% | 889,952 |
| May 8, 2026 | $211.43 | $213.07 | $205.44 | $206.15 | -0.79% | 651,691 |
| May 7, 2026 | $216.30 | $217.00 | $206.90 | $207.79 | -4.08% | 1,045,886 |
| May 6, 2026 | $220.93 | $225.26 | $216.57 | $216.63 | +1.85% | 1,319,541 |
| May 5, 2026 | $211.60 | $214.25 | $209.47 | $212.69 | +1.75% | 674,277 |
| May 4, 2026 | $209.38 | $211.02 | $206.31 | $209.04 | -0.40% | 724,855 |
| May 1, 2026 | $214.35 | $214.35 | $208.02 | $209.89 | -2.08% | 517,069 |
| Apr 30, 2026 | $213.14 | $215.54 | $211.99 | $214.34 | +0.96% | 435,193 |
| Apr 29, 2026 | $216.50 | $216.50 | $210.86 | $212.30 | -0.61% | 482,391 |
| Apr 28, 2026 | $213.34 | $216.96 | $211.20 | $213.60 | -1.55% | 671,749 |
| Apr 27, 2026 | $219.65 | $221.01 | $215.62 | $216.96 | -0.76% | 508,818 |
| Apr 24, 2026 | $217.81 | $221.12 | $215.61 | $218.62 | -0.22% | 470,728 |
| Apr 23, 2026 | $218.16 | $220.79 | $216.12 | $219.10 | +0.93% | 817,168 |
| Apr 22, 2026 | $221.34 | $223.21 | $216.60 | $217.08 | -1.02% | 964,597 |
| Apr 21, 2026 | $219.03 | $221.48 | $217.78 | $219.31 | +0.42% | 1,070,421 |
| Apr 20, 2026 | $219.21 | $219.73 | $216.76 | $218.40 | -0.28% | 403,820 |
| Apr 17, 2026 | $215.43 | $221.46 | $214.38 | $219.02 | +3.09% | 860,202 |
| Apr 16, 2026 | $213.58 | $217.82 | $211.73 | $212.46 | -1.52% | 633,233 |
| Apr 15, 2026 | $219.49 | $220.50 | $212.98 | $215.73 | -2.69% | 1,020,712 |
| Apr 14, 2026 | $220.71 | $224.12 | $218.78 | $221.69 | +0.65% | 1,237,850 |
| Apr 13, 2026 | $216.80 | $220.43 | $215.71 | $220.25 | +1.54% | 987,899 |
| Apr 10, 2026 | $216.50 | $218.99 | $214.59 | $216.90 | +0.51% | 1,053,133 |
| Apr 9, 2026 | $209.90 | $216.26 | $207.95 | $215.80 | +2.72% | 1,318,700 |
| Apr 8, 2026 | $204.02 | $210.35 | $203.96 | $210.08 | +7.05% | 1,333,802 |
| Apr 7, 2026 | $193.40 | $196.39 | $192.15 | $196.25 | +1.11% | 1,022,944 |
| Apr 6, 2026 | $193.15 | $194.80 | $191.43 | $194.10 | +0.47% | 497,118 |
| Apr 2, 2026 | $187.99 | $195.46 | $186.59 | $193.20 | +0.12% | 802,271 |
| Apr 1, 2026 | $191.74 | $195.93 | $191.64 | $192.96 | +1.28% | 982,215 |
| Mar 31, 2026 | $185.84 | $192.27 | $184.20 | $190.53 | +5.25% | 1,551,351 |
| Mar 30, 2026 | $186.47 | $186.47 | $180.10 | $181.03 | -1.98% | 2,156,623 |
| Mar 27, 2026 | $186.11 | $187.78 | $184.62 | $184.69 | -1.21% | 621,592 |
| Mar 26, 2026 | $190.82 | $192.92 | $186.92 | $186.95 | -3.49% | 744,200 |
| Mar 25, 2026 | $195.72 | $196.56 | $191.41 | $193.71 | -0.20% | 700,481 |
| Mar 24, 2026 | $186.78 | $194.19 | $185.38 | $194.09 | +3.23% | 1,381,445 |
| Mar 23, 2026 | $186.90 | $191.05 | $186.88 | $188.01 | +2.91% | 1,014,872 |
| Mar 20, 2026 | $186.06 | $188.39 | $182.69 | $182.69 | -2.85% | 1,915,770 |
| Mar 19, 2026 | $182.24 | $188.88 | $181.55 | $188.04 | +1.79% | 741,357 |
| Mar 18, 2026 | $187.94 | $189.77 | $184.65 | $184.73 | -1.74% | 699,382 |
| Mar 17, 2026 | $188.47 | $189.35 | $182.03 | $188.00 | -0.05% | 1,007,821 |
| Mar 16, 2026 | $190.51 | $192.00 | $187.72 | $188.09 | +0.18% | 681,888 |
| Mar 13, 2026 | $188.36 | $189.54 | $182.81 | $187.76 | +0.64% | 1,021,525 |
| Mar 12, 2026 | $189.11 | $189.11 | $184.61 | $186.56 | -1.37% | 1,380,922 |
| Mar 11, 2026 | $189.62 | $191.31 | $188.00 | $189.16 | -0.41% | 741,636 |
| Mar 10, 2026 | $186.19 | $193.73 | $184.85 | $189.94 | +1.95% | 1,470,871 |
| Mar 9, 2026 | $181.96 | $186.84 | $178.00 | $186.31 | +0.39% | 816,450 |
| Mar 6, 2026 | $185.41 | $186.20 | $181.32 | $185.59 | -2.68% | 1,443,799 |
| Mar 5, 2026 | $194.96 | $195.88 | $188.48 | $190.70 | -3.57% | 772,082 |
| Mar 4, 2026 | $193.05 | $198.42 | $191.02 | $197.75 | +2.77% | 886,746 |
| Mar 3, 2026 | $193.51 | $193.73 | $187.05 | $192.42 | -3.30% | 792,581 |
| Mar 2, 2026 | $200.82 | $204.05 | $196.76 | $198.99 | -1.69% | 1,287,962 |
| Feb 27, 2026 | $202.23 | $203.57 | $200.12 | $202.41 | -0.85% | 1,202,212 |
| Feb 26, 2026 | $209.68 | $209.70 | $200.12 | $204.14 | -2.26% | 773,258 |
| Feb 25, 2026 | $207.90 | $209.31 | $205.04 | $208.86 | +0.92% | 612,153 |
| Feb 24, 2026 | $204.77 | $208.06 | $204.77 | $206.95 | +1.37% | 848,541 |
| Feb 23, 2026 | $205.44 | $207.83 | $200.80 | $204.15 | -1.12% | 447,607 |
| Feb 20, 2026 | $204.22 | $207.78 | $203.61 | $206.47 | +1.05% | 609,899 |
| Feb 19, 2026 | $204.09 | $206.01 | $202.30 | $204.32 | -0.30% | 793,841 |
| Feb 18, 2026 | $204.09 | $206.83 | $203.66 | $204.94 | +0.12% | 753,903 |
| Feb 17, 2026 | $202.00 | $206.01 | $199.94 | $204.69 | +0.78% | 890,371 |
| Feb 13, 2026 | $199.67 | $205.18 | $199.67 | $203.11 | +2.01% | 1,447,113 |
| Feb 12, 2026 | $203.81 | $206.57 | $196.28 | $199.11 | -1.32% | 754,062 |
| Feb 11, 2026 | $202.52 | $206.47 | $199.31 | $201.78 | +0.66% | 1,057,058 |
| Feb 10, 2026 | $200.88 | $202.38 | $198.16 | $200.46 | -0.21% | 1,448,413 |
| Feb 9, 2026 | $207.01 | $207.98 | $199.52 | $200.88 | -2.90% | 1,558,220 |
| Feb 6, 2026 | $201.55 | $207.86 | $200.40 | $206.87 | +2.39% | 1,395,831 |
| Feb 5, 2026 | $200.30 | $205.71 | $190.95 | $202.05 | +9.13% | 2,814,227 |
| Feb 4, 2026 | $185.92 | $190.15 | $184.60 | $185.15 | -0.42% | 1,444,424 |
| Feb 3, 2026 | $185.48 | $188.84 | $183.29 | $185.94 | +0.03% | 976,027 |
| Feb 2, 2026 | $181.45 | $186.44 | $181.32 | $185.89 | +1.97% | 872,687 |
| Jan 30, 2026 | $182.62 | $185.07 | $181.18 | $182.30 | -1.32% | 810,652 |
| Jan 29, 2026 | $182.84 | $184.75 | $180.70 | $184.73 | +2.20% | 620,368 |
| Jan 28, 2026 | $182.47 | $182.95 | $178.08 | $180.75 | -1.21% | 1,145,298 |
| Jan 27, 2026 | $184.46 | $185.29 | $182.78 | $182.96 | -0.57% | 412,339 |
| Jan 26, 2026 | $183.75 | $185.82 | $183.24 | $184.01 | +0.47% | 653,609 |
| Jan 23, 2026 | $183.58 | $184.38 | $181.17 | $183.15 | -0.59% | 483,234 |
| Jan 22, 2026 | $187.17 | $187.65 | $183.75 | $184.23 | -0.74% | 874,341 |
| Jan 21, 2026 | $181.56 | $186.94 | $180.85 | $185.60 | +3.24% | 784,280 |
| Jan 20, 2026 | $180.48 | $182.78 | $178.49 | $179.77 | -2.11% | 609,726 |
| Jan 16, 2026 | $183.23 | $184.48 | $181.91 | $183.65 | +0.31% | 674,673 |
| Jan 15, 2026 | $183.14 | $185.00 | $182.52 | $183.08 | +1.17% | 769,513 |
| Jan 14, 2026 | $184.54 | $184.54 | $180.29 | $180.97 | -1.78% | 569,076 |
| Jan 13, 2026 | $182.92 | $184.37 | $181.31 | $184.25 | +0.85% | 476,735 |
| Jan 12, 2026 | $180.94 | $183.30 | $180.94 | $182.70 | +0.36% | 469,749 |
| Jan 9, 2026 | $181.12 | $183.60 | $180.81 | $182.05 | +1.03% | 503,794 |
| Jan 8, 2026 | $176.58 | $180.74 | $176.13 | $180.20 | +1.29% | 770,956 |
| Jan 7, 2026 | $180.03 | $180.79 | $175.58 | $177.90 | -1.16% | 660,875 |
| Jan 6, 2026 | $178.68 | $180.38 | $172.98 | $179.98 | +0.32% | 2,115,651 |
| Jan 5, 2026 | $175.25 | $180.40 | $174.83 | $179.40 | +2.98% | 898,512 |
| Jan 2, 2026 | $174.91 | $175.10 | $172.72 | $174.21 | +0.40% | 1,085,072 |
| Dec 31, 2025 | $177.12 | $177.12 | $172.90 | $173.51 | -1.79% | 900,848 |
| Dec 30, 2025 | $177.24 | $177.46 | $175.93 | $176.68 | -0.42% | 735,375 |
| Dec 29, 2025 | $177.74 | $178.49 | $177.32 | $177.43 | -0.26% | 1,998,158 |
| Dec 26, 2025 | $177.77 | $178.51 | $177.23 | $177.89 | +0.09% | 332,477 |
| Dec 24, 2025 | $177.80 | $179.08 | $177.13 | $177.73 | +0.15% | 321,357 |
| Dec 23, 2025 | $177.47 | $177.80 | $175.12 | $177.47 | +0.08% | 561,766 |
| Dec 22, 2025 | $177.00 | $178.03 | $175.68 | $177.33 | +0.47% | 1,014,513 |
| Dec 19, 2025 | $173.38 | $176.62 | $172.81 | $176.50 | +1.65% | 1,473,160 |
| Dec 18, 2025 | $173.85 | $175.17 | $171.68 | $173.64 | +0.91% | 579,676 |
| Dec 17, 2025 | $174.47 | $176.52 | $171.64 | $172.08 | -1.70% | 737,053 |
| Dec 16, 2025 | $174.22 | $176.29 | $172.99 | $175.05 | +0.57% | 971,634 |
| Dec 15, 2025 | $175.94 | $176.39 | $173.12 | $174.05 | +0.13% | 661,099 |
| Dec 12, 2025 | $174.90 | $176.49 | $170.45 | $173.82 | -0.61% | 1,328,548 |
| Dec 11, 2025 | $171.60 | $176.06 | $170.50 | $174.89 | +1.76% | 1,645,393 |
| Dec 10, 2025 | $172.54 | $172.88 | $169.94 | $171.87 | +0.80% | 1,849,674 |
| Dec 9, 2025 | $167.00 | $172.34 | $166.96 | $170.50 | +0.60% | 5,514,516 |
| Dec 8, 2025 | $178.00 | $178.00 | $168.66 | $169.49 | -6.35% | 1,860,179 |
| Dec 5, 2025 | $180.00 | $181.93 | $173.37 | $180.99 | -1.31% | 890,107 |
| Dec 4, 2025 | $180.41 | $183.44 | $180.06 | $183.39 | +1.55% | 800,060 |
| Dec 3, 2025 | $177.56 | $183.39 | $177.48 | $180.59 | +0.60% | 548,975 |
| Dec 2, 2025 | $183.86 | $185.53 | $177.94 | $179.52 | -1.50% | 855,694 |
| Dec 1, 2025 | $182.80 | $184.48 | $181.40 | $182.25 | -1.04% | 865,552 |
| Nov 28, 2025 | $184.30 | $184.68 | $182.26 | $184.16 | -0.08% | 314,169 |
| Nov 26, 2025 | $183.50 | $185.77 | $183.23 | $184.30 | +0.43% | 558,185 |
| Nov 25, 2025 | $182.26 | $184.24 | $180.27 | $183.52 | +1.47% | 590,038 |
| Nov 24, 2025 | $178.32 | $182.48 | $178.32 | $180.86 | +1.04% | 896,602 |
| Nov 21, 2025 | $179.07 | $181.33 | $176.48 | $178.99 | +0.07% | 1,326,748 |
| Nov 20, 2025 | $186.26 | $187.35 | $178.55 | $178.87 | -2.05% | 547,918 |
| Nov 19, 2025 | $182.01 | $185.19 | $180.62 | $182.62 | +0.34% | 641,474 |
| Nov 18, 2025 | $180.94 | $184.89 | $178.75 | $182.01 | -0.08% | 480,500 |
| Nov 17, 2025 | $184.68 | $185.54 | $181.11 | $182.16 | -1.36% | 423,388 |
| Nov 14, 2025 | $181.48 | $187.23 | $179.63 | $184.68 | -0.04% | 460,314 |
| Nov 13, 2025 | $189.31 | $192.13 | $184.45 | $184.75 | -2.65% | 370,390 |
| Nov 12, 2025 | $190.42 | $192.78 | $189.33 | $189.77 | -0.39% | 284,944 |
| Nov 11, 2025 | $190.21 | $191.51 | $189.42 | $190.52 | -0.28% | 243,900 |
| Nov 10, 2025 | $190.42 | $192.73 | $188.64 | $191.05 | +1.52% | 384,271 |
| Nov 7, 2025 | $183.82 | $188.42 | $183.25 | $188.19 | +1.42% | 375,372 |
| Nov 6, 2025 | $189.01 | $193.83 | $183.95 | $185.55 | -1.55% | 437,150 |
| Nov 5, 2025 | $185.45 | $190.00 | $183.83 | $188.48 | +1.43% | 390,722 |
| Nov 4, 2025 | $183.59 | $186.36 | $180.40 | $185.82 | +0.15% | 356,190 |
| Nov 3, 2025 | $184.92 | $185.93 | $181.96 | $185.54 | +0.25% | 474,072 |
| Oct 31, 2025 | $187.04 | $188.20 | $184.22 | $185.07 | -1.06% | 561,719 |
| Oct 30, 2025 | $195.48 | $197.07 | $185.60 | $187.06 | -4.30% | 859,395 |
| Oct 29, 2025 | $177.99 | $195.92 | $177.99 | $195.47 | +11.13% | 1,155,621 |
| Oct 28, 2025 | $177.36 | $178.25 | $175.35 | $175.89 | -0.42% | 730,244 |
| Oct 27, 2025 | $178.42 | $178.42 | $175.83 | $176.63 | +0.16% | 548,458 |
| Oct 24, 2025 | $177.01 | $178.10 | $176.17 | $176.35 | +0.48% | 285,893 |
| Oct 23, 2025 | $173.36 | $176.19 | $173.07 | $175.50 | +1.89% | 266,895 |
| Oct 22, 2025 | $174.50 | $175.13 | $172.05 | $172.24 | -1.39% | 525,823 |
| Oct 21, 2025 | $171.93 | $176.28 | $171.93 | $174.66 | +1.26% | 389,976 |
| Oct 20, 2025 | $174.71 | $175.36 | $170.48 | $172.49 | – | 629,908 |
Seasonality
ITT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 0.4% | -4.0% | 3.2% | -0.1% | 3.9% | 4.6% | 0.1% | 0.6% | 0.5% | 11.4% | -0.1% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.1% | 11.0% | -5.7% | 12.5% | -9.0% | 1.6% | -0.9% | 2.2% | 1.0% | -1.6% | ||
| 2025 | 5.7% | -6.5% | -8.3% | 6.1% | 9.9% | 4.4% | 8.4% | 0.2% | 5.2% | 3.5% | -0.5% | -5.6% |
| 2024 | 1.2% | 4.4% | 8.1% | -4.9% | 2.7% | -2.6% | 9.5% | -1.6% | 7.6% | -6.3% | 11.6% | -8.5% |
| 2023 | 12.9% | -0.8% | -4.7% | -2.2% | -9.8% | 22.8% | 6.9% | 3.0% | -4.3% | -4.7% | 16.3% | 10.2% |
| 2022 | -10.0% | -4.4% | -14.1% | -6.6% | 5.1% | -8.6% | 11.6% | -3.3% | -9.6% | 16.9% | 11.0% | -4.0% |
| 2021 | -3.0% | 11.1% | 9.8% | 3.7% | -0.4% | -2.2% | 6.9% | -2.3% | -10.1% | 9.6% | 0.5% | 8.3% |
| 2020 | -9.2% | -10.3% | -24.3% | 16.2% | 9.4% | 2.1% | -1.7% | 8.8% | -5.7% | 2.5% | 20.0% | 6.3% |
| 2019 | 8.9% | 9.9% | 0.7% | 4.4% | -4.8% | 13.9% | -4.7% | -8.8% | 7.8% | -2.8% | 17.4% | 6.1% |
| 2018 | 4.9% | -10.4% | -2.1% | -0.2% | 5.6% | 1.5% | 8.4% | 4.3% | 3.9% | -17.6% | 9.8% | -12.7% |
| 2017 | 6.0% | 0.2% | 0.4% | 2.7% | -9.8% | 6.1% | 2.0% | -1.6% | 10.0% | 5.4% | 16.2% | -1.3% |