ITT Inc. (ITT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.4%
- 3M
- +9.0%
- YTD
- +21.7%
- 1Y
- +19.5%
- 3Y
- +29.7%
- 5Y
- +19.7%
Loading 10-year price history...
ITT Historical Performance
ITT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +19.8%
- 2003 annual price return
- +20.0%
- 2004 annual price return
- +13.2%
- 2005 annual price return
- +23.3%
- 2006 annual price return
- +8.5%
- 2007 annual price return
- +16.5%
- 2008 annual price return
- -28.0%
- 2009 annual price return
- +1.9%
- 2010 annual price return
- +5.2%
- 2011 annual price return
- -4.4%
- 2012 annual price return
- +19.9%
- 2013 annual price return
- +78.6%
- 2014 annual price return
- -6.3%
- 2015 annual price return
- -10.2%
- 2016 annual price return
- +6.3%
- 2017 annual price return
- +36.3%
- 2018 annual price return
- -9.1%
- 2019 annual price return
- +51.5%
- 2020 annual price return
- +1.9%
- 2021 annual price return
- +36.1%
- 2022 annual price return
- -20.3%
- 2023 annual price return
- +45.6%
- 2024 annual price return
- +22.2%
- 2025 annual price return
- +22.3%
- 2026 annual price return
- +12.5%
ITT Stock Price Trajectory (1980–2026)
As of September 24, 2026, ITT Inc. (ITT) trades at $211.94, representing a +19.5% return over the past year. The stock has delivered a +152.9% total return over five years (+19.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $230.32 on August 6, 2026. From this peak, ITT has corrected -8.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers XYL (-24.1% 1Y), FELE (+1.4% 1Y), and GTLS (+5.3% 1Y), ITT has underperformed the peer group average. Compare ITT vs XYL →
ITT Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 208.17 | 213.40 | 207.49 | 211.94 | 747K | +1.59% |
| 2026-09-22 | 206.78 | 210.32 | 205.78 | 208.63 | 882K | +1.43% |
| 2026-09-21 | 206.41 | 206.97 | 205.05 | 205.68 | 707K | +0.59% |
| 2026-09-18 | 202.54 | 205.50 | 201.82 | 204.47 | 1.96M | +0.82% |
| 2026-09-17 | 198.27 | 203.83 | 195.07 | 202.81 | 1.41M | +4.27% |
| 2026-09-16 | 201.11 | 201.12 | 192.62 | 194.50 | 864K | -1.76% |
| 2026-09-15 | 201.07 | 201.69 | 197.37 | 197.99 | 559K | -0.76% |
| 2026-09-14 | 198.31 | 199.99 | 196.48 | 199.50 | 729K | -2.27% |
| 2026-09-11 | 199.14 | 204.54 | 197.55 | 204.14 | 769K | +4.03% |
| 2026-09-10 | 196.00 | 197.47 | 193.27 | 196.23 | 639K | -1.02% |
| 2026-09-09 | 199.88 | 201.34 | 197.71 | 198.26 | 583K | -1.62% |
| 2026-09-08 | 202.75 | 205.00 | 201.34 | 201.52 | 451K | -1.38% |
| 2026-09-04 | 204.70 | 206.89 | 202.35 | 204.33 | 499K | +0.42% |
| 2026-09-03 | 201.53 | 205.23 | 199.16 | 203.48 | 750K | +1.23% |
| 2026-09-02 | 200.37 | 203.00 | 195.60 | 201.00 | 936K | +3.47% |
| 2026-09-01 | 201.06 | 201.06 | 193.97 | 194.26 | 816K | -3.01% |
| 2026-08-31 | 202.16 | 202.42 | 199.23 | 200.29 | 501K | -1.33% |
| 2026-08-28 | 206.30 | 208.44 | 201.76 | 202.99 | 402K | -2.39% |
| 2026-08-27 | 210.12 | 211.34 | 206.63 | 207.95 | 340K | -1.16% |
| 2026-08-26 | 206.64 | 211.18 | 203.08 | 210.40 | 637K | +2.15% |
| 2026-08-25 | 208.11 | 209.82 | 204.73 | 205.98 | 629K | +0.50% |
| 2026-08-24 | 208.23 | 208.94 | 204.57 | 204.96 | 493K | -1.51% |
| 2026-08-21 | 210.18 | 211.24 | 206.05 | 208.10 | 723K | -0.02% |
| 2026-08-20 | 211.47 | 214.13 | 208.14 | 208.15 | 545K | -2.53% |
| 2026-08-19 | 216.62 | 219.09 | 211.76 | 213.55 | 648K | -1.89% |
| 2026-08-18 | 217.04 | 218.77 | 214.66 | 217.67 | 781K | -0.97% |
| 2026-08-17 | 219.30 | 220.57 | 217.80 | 219.81 | 692K | +0.19% |
| 2026-08-14 | 216.05 | 219.92 | 214.75 | 219.40 | 521K | +1.25% |
| 2026-08-13 | 216.53 | 216.84 | 213.68 | 216.70 | 602K | +0.08% |
| 2026-08-12 | 223.17 | 223.42 | 214.48 | 216.53 | 600K | -0.17% |
| 2026-08-11 | 213.02 | 218.49 | 211.53 | 216.89 | 943K | +2.35% |
| 2026-08-10 | 214.00 | 214.69 | 210.33 | 211.92 | 715K | -0.57% |
| 2026-08-07 | 217.69 | 218.36 | 212.62 | 213.13 | 814K | -0.60% |
| 2026-08-06 | 220.20 | 230.32 | 213.08 | 214.41 | 2.64M | +5.06% |
| 2026-08-05 | 204.77 | 206.59 | 202.66 | 204.08 | 1.55M | -0.28% |
| 2026-08-04 | 200.65 | 205.92 | 196.71 | 204.65 | 1.70M | +3.13% |
| 2026-08-03 | 195.74 | 200.38 | 194.03 | 198.44 | 729K | +1.26% |
| 2026-07-31 | 195.70 | 196.71 | 191.57 | 195.98 | 667K | +1.54% |
| 2026-07-30 | 194.87 | 195.00 | 191.03 | 193.00 | 1.20M | +1.15% |
| 2026-07-29 | 196.77 | 197.70 | 188.08 | 190.80 | 1.08M | -4.12% |
| 2026-07-28 | 196.96 | 199.94 | 193.66 | 198.99 | 875K | +0.60% |
| 2026-07-27 | 196.91 | 199.17 | 192.34 | 197.80 | 639K | +0.99% |
| 2026-07-24 | 195.61 | 197.68 | 193.90 | 195.86 | 536K | +0.34% |
| 2026-07-23 | 191.39 | 195.97 | 190.99 | 195.20 | 823K | +1.14% |
| 2026-07-22 | 190.77 | 194.50 | 190.60 | 193.00 | 865K | +0.79% |
| 2026-07-21 | 190.58 | 194.80 | 190.00 | 191.49 | 856K | +0.14% |
| 2026-07-20 | 193.18 | 195.45 | 189.89 | 191.23 | 1.02M | -0.66% |
| 2026-07-17 | 191.49 | 195.84 | 189.80 | 192.51 | 1.45M | -1.45% |
| 2026-07-16 | 192.34 | 196.34 | 191.72 | 195.34 | 599K | +0.61% |
| 2026-07-15 | 194.40 | 196.33 | 190.68 | 194.16 | 1.18M | -0.40% |
ITT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ITT — Frequently Asked Questions
Quick answers to the most common questions about buying ITT stock.
How has ITT stock performed recently?
ITT returned +19.5% over the past year, beating its 5-year annualized CAGR of +19.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ITT's all-time high price?
ITT Inc. reached $230.32 on 2026-08-06. The 52-week high is $230.32. Current 1-year return of +19.5% places the stock closer to historical peaks.
Where can I download ITT historical price data?
This page provides ITT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.