ITT Inc. (ITT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.8%
- 3M
- -4.1%
- YTD
- +18.0%
- 1Y
- +10.8%
- 3Y
- +26.8%
- 5Y
- +14.7%
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
- +15.6%
ITT Stock Price Trajectory (1980–2026)
As of November 8, 2026, ITT Inc. (ITT) trades at $205.55, representing a +10.8% return over the past year. The stock has delivered a +104.2% total return over five years (+14.7% 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 -10.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers XYL (-34.9% 1Y), FELE (-1.0% 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 11,808| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 199.31 | 205.82 | 196.68 | 205.55 | 1.39M | +4.92% |
| 2026-11-05 | 204.47 | 213.09 | 195.11 | 195.92 | 2.21M | -2.54% |
| 2026-11-04 | 207.93 | 208.99 | 195.45 | 201.03 | 1.26M | -1.99% |
| 2026-11-03 | 205.45 | 208.43 | 204.92 | 205.11 | 1.11M | +1.58% |
| 2026-11-02 | 201.65 | 207.43 | 200.25 | 201.92 | 962K | +1.72% |
| 2026-10-30 | 199.09 | 201.75 | 197.27 | 198.50 | 838K | -2.00% |
| 2026-10-29 | 196.47 | 203.00 | 194.81 | 202.56 | 555K | +3.35% |
| 2026-10-28 | 196.97 | 197.77 | 193.66 | 196.00 | 515K | +0.84% |
| 2026-10-27 | 192.86 | 195.09 | 190.08 | 194.37 | 583K | +1.88% |
| 2026-10-26 | 191.65 | 193.73 | 190.39 | 190.79 | 791K | +0.36% |
| 2026-10-23 | 186.09 | 190.90 | 183.06 | 190.10 | 927K | +0.98% |
| 2026-10-22 | 196.27 | 196.45 | 185.28 | 188.26 | 921K | -6.03% |
| 2026-10-21 | 196.69 | 201.19 | 194.99 | 200.34 | 704K | +2.15% |
| 2026-10-20 | 196.15 | 198.93 | 192.76 | 196.13 | 645K | -1.15% |
| 2026-10-19 | 200.00 | 200.25 | 197.07 | 198.41 | 518K | -0.01% |
| 2026-10-16 | 200.82 | 202.35 | 195.82 | 198.42 | 721K | -1.30% |
| 2026-10-15 | 198.51 | 201.28 | 195.37 | 201.04 | 730K | +0.64% |
| 2026-10-14 | 200.41 | 202.50 | 198.07 | 199.77 | 589K | -0.94% |
| 2026-10-13 | 201.58 | 203.20 | 198.04 | 201.66 | 727K | -0.12% |
| 2026-10-12 | 200.79 | 203.74 | 200.55 | 201.90 | 482K | +0.26% |
| 2026-10-09 | 198.01 | 202.66 | 197.16 | 201.37 | 765K | +1.34% |
| 2026-10-08 | 197.92 | 199.95 | 195.83 | 198.70 | 606K | -0.84% |
| 2026-10-07 | 204.35 | 206.08 | 199.83 | 200.39 | 539K | -3.34% |
| 2026-10-06 | 207.59 | 210.56 | 204.56 | 207.31 | 665K | +0.54% |
| 2026-10-05 | 208.76 | 208.97 | 203.62 | 206.20 | 727K | +0.01% |
| 2026-10-02 | 201.88 | 207.36 | 201.88 | 206.17 | 609K | +2.00% |
| 2026-10-01 | 200.78 | 202.65 | 196.38 | 202.13 | 966K | +0.15% |
| 2026-09-30 | 202.90 | 207.24 | 201.68 | 201.82 | 934K | -1.33% |
| 2026-09-29 | 206.56 | 207.44 | 203.30 | 204.54 | 1.15M | -1.27% |
| 2026-09-28 | 205.20 | 210.17 | 203.97 | 207.18 | 872K | +0.45% |
| 2026-09-25 | 215.48 | 216.95 | 203.51 | 206.26 | 1.51M | -3.60% |
| 2026-09-24 | 210.18 | 214.39 | 208.50 | 213.97 | 797K | +0.96% |
| 2026-09-23 | 208.17 | 213.40 | 207.49 | 211.94 | 747K | +1.59% |
| 2026-09-22 | 206.49 | 210.29 | 205.97 | 208.63 | 882K | +1.43% |
| 2026-09-21 | 206.07 | 207.91 | 204.99 | 205.68 | 718K | +0.59% |
| 2026-09-18 | 202.82 | 205.51 | 201.82 | 204.47 | 1.99M | +0.82% |
| 2026-09-17 | 198.39 | 203.85 | 195.07 | 202.81 | 1.41M | +4.27% |
| 2026-09-16 | 200.00 | 201.12 | 192.62 | 194.50 | 864K | -1.76% |
| 2026-09-15 | 201.07 | 201.69 | 197.37 | 197.99 | 567K | -0.76% |
| 2026-09-14 | 198.31 | 199.99 | 196.48 | 199.50 | 752K | -2.27% |
| 2026-09-11 | 199.14 | 204.62 | 197.55 | 204.14 | 787K | +4.03% |
| 2026-09-10 | 196.00 | 197.47 | 193.27 | 196.23 | 646K | -1.02% |
| 2026-09-09 | 199.88 | 201.27 | 197.61 | 198.26 | 603K | -1.62% |
| 2026-09-08 | 204.12 | 204.81 | 201.34 | 201.52 | 451K | -1.38% |
| 2026-09-04 | 204.70 | 206.89 | 202.46 | 204.33 | 502K | +0.42% |
| 2026-09-03 | 201.53 | 205.23 | 199.17 | 203.48 | 750K | +1.23% |
| 2026-09-02 | 200.37 | 203.34 | 195.00 | 201.00 | 936K | +3.47% |
| 2026-09-01 | 201.06 | 201.06 | 193.97 | 194.26 | 873K | -3.01% |
| 2026-08-31 | 202.08 | 202.42 | 199.23 | 200.29 | 501K | -1.33% |
| 2026-08-28 | 206.07 | 207.94 | 201.76 | 202.99 | 402K | -2.39% |
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 +10.8% over the past year, beating its 5-year annualized CAGR of +14.7%. 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 +10.8% 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.