ITT Inc. (ITT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.4%
- 3M
- -2.1%
- YTD
- +8.4%
- 1Y
- +19.1%
- 3Y
- +26.8%
- 5Y
- +15.0%
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
- +16.2%
ITT Stock Price Trajectory (1980–2026)
As of July 6, 2026, ITT Inc. (ITT) trades at $188.84, representing a +19.1% return over the past year. The stock has delivered a +122.3% total return over five years (+15.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $225.26 on May 6, 2026. From this peak, ITT has corrected -16.2%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers XYL (-10.5% 1Y), FELE (+14.7% 1Y), and GTLS (+28.3% 1Y), ITT has underperformed the peer group average. Compare ITT vs XYL →
ITT Historical Price Data · from 1980
Rows 1–50 of 11,719| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 196.28 | 196.28 | 188.75 | 188.84 | 888K | -4.51% |
| 2026-06-30 | 190.33 | 197.76 | 189.06 | 197.76 | 908K | +3.87% |
| 2026-06-29 | 191.22 | 194.00 | 189.14 | 190.40 | 1.07M | -1.36% |
| 2026-06-26 | 197.96 | 198.00 | 192.12 | 193.03 | 486K | -3.52% |
| 2026-06-25 | 197.12 | 201.82 | 195.00 | 200.08 | 889K | +2.82% |
| 2026-06-24 | 196.49 | 196.49 | 190.34 | 194.60 | 1.21M | +0.04% |
| 2026-06-23 | 194.28 | 197.11 | 191.83 | 194.52 | 1.06M | -2.36% |
| 2026-06-22 | 195.20 | 199.64 | 195.16 | 199.23 | 789K | +1.23% |
| 2026-06-18 | 194.61 | 197.67 | 193.52 | 196.81 | 1.64M | +3.00% |
| 2026-06-17 | 194.76 | 196.89 | 190.91 | 191.07 | 983K | -1.56% |
| 2026-06-16 | 196.99 | 198.21 | 193.49 | 194.09 | 924K | -0.56% |
| 2026-06-15 | 193.23 | 197.69 | 192.52 | 195.18 | 1.32M | +3.20% |
| 2026-06-12 | 187.30 | 189.35 | 185.51 | 189.13 | 1.19M | +2.23% |
| 2026-06-11 | 186.84 | 187.45 | 182.78 | 185.00 | 890K | +0.41% |
| 2026-06-10 | 192.11 | 193.59 | 184.20 | 184.24 | 667K | -4.05% |
| 2026-06-09 | 192.82 | 195.25 | 187.83 | 192.02 | 645K | +0.56% |
| 2026-06-08 | 192.59 | 194.08 | 190.54 | 190.95 | 519K | -0.26% |
| 2026-06-05 | 192.81 | 193.86 | 190.77 | 191.45 | 782K | -0.94% |
| 2026-06-04 | 194.20 | 194.22 | 191.92 | 193.27 | 536K | -0.41% |
| 2026-06-03 | 193.82 | 197.22 | 193.82 | 194.07 | 450K | -0.04% |
| 2026-06-02 | 191.20 | 194.26 | 190.10 | 194.15 | 566K | +2.43% |
| 2026-06-01 | 191.81 | 193.20 | 187.47 | 189.55 | 601K | -2.79% |
| 2026-05-29 | 192.92 | 195.95 | 192.92 | 195.00 | 734K | +0.85% |
| 2026-05-28 | 194.54 | 195.22 | 190.58 | 193.35 | 731K | -1.33% |
| 2026-05-27 | 201.41 | 201.58 | 195.56 | 195.95 | 630K | -2.48% |
| 2026-05-26 | 197.54 | 202.17 | 196.94 | 200.93 | 581K | +3.04% |
| 2026-05-22 | 194.00 | 196.37 | 190.88 | 195.01 | 93K | +1.21% |
| 2026-05-21 | 192.11 | 193.34 | 189.30 | 192.67 | 601K | -0.35% |
| 2026-05-20 | 193.23 | 194.06 | 190.29 | 193.34 | 585K | +1.20% |
| 2026-05-19 | 192.81 | 193.46 | 189.74 | 191.04 | 545K | -2.02% |
| 2026-05-18 | 195.16 | 197.00 | 193.28 | 194.98 | 659K | +0.21% |
| 2026-05-15 | 200.01 | 200.75 | 194.16 | 194.57 | 919K | -4.08% |
| 2026-05-14 | 203.91 | 205.97 | 201.87 | 202.84 | 594K | -0.27% |
| 2026-05-13 | 206.20 | 208.13 | 203.19 | 203.39 | 770K | -1.15% |
| 2026-05-12 | 206.05 | 206.50 | 201.43 | 205.76 | 522K | -0.52% |
| 2026-05-11 | 208.13 | 210.02 | 206.03 | 206.83 | 828K | +0.33% |
| 2026-05-08 | 212.35 | 213.07 | 205.48 | 206.15 | 640K | -0.72% |
| 2026-05-07 | 216.30 | 217.00 | 206.97 | 207.64 | 892K | -4.15% |
| 2026-05-06 | 222.30 | 225.26 | 216.58 | 216.63 | 1.30M | +1.85% |
| 2026-05-05 | 212.60 | 214.25 | 209.47 | 212.69 | 666K | +1.75% |
| 2026-05-04 | 208.91 | 211.02 | 206.31 | 209.04 | 692K | -0.40% |
| 2026-05-01 | 214.35 | 214.35 | 208.31 | 209.89 | 419K | -2.08% |
| 2026-04-30 | 213.14 | 215.53 | 211.99 | 214.34 | 300K | +0.96% |
| 2026-04-29 | 216.50 | 216.50 | 210.86 | 212.30 | 469K | -0.57% |
| 2026-04-28 | 213.34 | 216.96 | 211.20 | 213.51 | 407K | -1.59% |
| 2026-04-27 | 219.65 | 221.00 | 215.63 | 216.96 | 403K | -0.76% |
| 2026-04-24 | 217.81 | 221.06 | 216.57 | 218.62 | 425K | -0.22% |
| 2026-04-23 | 218.16 | 220.78 | 216.12 | 219.10 | 671K | +0.93% |
| 2026-04-22 | 221.34 | 223.21 | 216.60 | 217.08 | 939K | -1.02% |
| 2026-04-21 | 219.03 | 221.48 | 217.91 | 219.31 | 1.06M | +0.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +19.1% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ITT's all-time high price?
ITT Inc. reached $225.26 on 2026-05-06. The 52-week high is $225.26. Current 1-year return of +19.1% 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.