ITT stock
$200.93Change from previous close: −3.08%Absolute change: −$6.38
Price history
+12.41% over the period1 year: from $178.74 (October 7, 2025) to $200.93 (October 7, 2026), +12.41%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $200.93 |
| October 6, 2026 | $207.31 |
| October 5, 2026 | $206.20 |
| October 2, 2026 | $206.17 |
| October 1, 2026 | $202.13 |
| September 30, 2026 | $201.82 |
| September 29, 2026 | $204.54 |
| September 28, 2026 | $207.18 |
| September 25, 2026 | $206.26 |
| September 24, 2026 | $213.97 |
| September 23, 2026 | $211.94 |
| September 22, 2026 | $208.63 |
| September 21, 2026 | $205.68 |
| September 18, 2026 | $204.47 |
| September 17, 2026 | $202.81 |
| September 16, 2026 | $194.50 |
| September 15, 2026 | $197.99 |
| September 14, 2026 | $199.50 |
| September 11, 2026 | $204.14 |
| September 10, 2026 | $196.23 |
| September 9, 2026 | $198.26 |
| September 8, 2026 | $201.52 |
| September 4, 2026 | $204.33 |
| September 3, 2026 | $203.48 |
| September 2, 2026 | $201.00 |
| September 1, 2026 | $194.26 |
| August 31, 2026 | $200.29 |
| August 28, 2026 | $202.99 |
| August 27, 2026 | $207.95 |
| August 26, 2026 | $210.40 |
| August 25, 2026 | $205.98 |
| August 24, 2026 | $204.96 |
| August 21, 2026 | $208.10 |
| August 20, 2026 | $208.15 |
| August 19, 2026 | $213.55 |
| August 18, 2026 | $217.67 |
| August 17, 2026 | $219.81 |
| August 14, 2026 | $219.40 |
| August 13, 2026 | $216.70 |
| August 12, 2026 | $216.53 |
| August 11, 2026 | $216.89 |
| August 10, 2026 | $211.92 |
| August 7, 2026 | $213.13 |
| August 6, 2026 | $214.41 |
| August 5, 2026 | $204.08 |
| August 4, 2026 | $204.65 |
| August 3, 2026 | $198.44 |
| July 31, 2026 | $195.98 |
| July 30, 2026 | $193.00 |
| July 29, 2026 | $190.80 |
| July 28, 2026 | $198.99 |
| July 27, 2026 | $197.80 |
| July 24, 2026 | $195.86 |
| July 23, 2026 | $195.20 |
| July 22, 2026 | $193.00 |
| July 21, 2026 | $191.49 |
| July 20, 2026 | $191.23 |
| July 17, 2026 | $192.51 |
| July 16, 2026 | $195.34 |
| July 15, 2026 | $194.16 |
| July 14, 2026 | $194.93 |
| July 13, 2026 | $194.50 |
| July 10, 2026 | $195.00 |
| July 9, 2026 | $193.00 |
| July 8, 2026 | $185.33 |
| July 7, 2026 | $184.62 |
| July 6, 2026 | $190.07 |
| July 2, 2026 | $186.80 |
| July 1, 2026 | $188.84 |
| June 30, 2026 | $197.76 |
| June 29, 2026 | $190.40 |
| June 26, 2026 | $193.03 |
| June 25, 2026 | $200.08 |
| June 24, 2026 | $194.60 |
| June 23, 2026 | $194.52 |
| June 22, 2026 | $199.23 |
| June 18, 2026 | $196.81 |
| June 17, 2026 | $191.07 |
| June 16, 2026 | $194.09 |
| June 15, 2026 | $195.18 |
| June 12, 2026 | $189.13 |
| June 11, 2026 | $185.00 |
| June 10, 2026 | $184.24 |
| June 9, 2026 | $192.02 |
| June 8, 2026 | $190.95 |
| June 5, 2026 | $191.45 |
| June 4, 2026 | $193.27 |
| June 3, 2026 | $194.07 |
| June 2, 2026 | $194.15 |
| June 1, 2026 | $189.55 |
| May 29, 2026 | $195.00 |
| May 28, 2026 | $193.35 |
| May 27, 2026 | $195.95 |
| May 26, 2026 | $200.93 |
| May 22, 2026 | $195.01 |
| May 21, 2026 | $192.67 |
| May 20, 2026 | $193.34 |
| May 19, 2026 | $191.04 |
| May 18, 2026 | $194.98 |
| May 15, 2026 | $194.57 |
| May 14, 2026 | $202.84 |
| May 13, 2026 | $203.39 |
| May 12, 2026 | $205.71 |
| May 11, 2026 | $206.83 |
| May 8, 2026 | $206.15 |
| May 7, 2026 | $207.79 |
| May 6, 2026 | $216.63 |
| May 5, 2026 | $212.69 |
| May 4, 2026 | $209.04 |
| May 1, 2026 | $209.89 |
| April 30, 2026 | $214.34 |
| April 29, 2026 | $212.30 |
| April 28, 2026 | $213.60 |
| April 27, 2026 | $216.96 |
| April 24, 2026 | $218.62 |
| April 23, 2026 | $219.10 |
| April 22, 2026 | $217.08 |
| April 21, 2026 | $219.31 |
| April 20, 2026 | $218.40 |
| April 17, 2026 | $219.02 |
| April 16, 2026 | $212.46 |
| April 15, 2026 | $215.73 |
| April 14, 2026 | $221.69 |
| April 13, 2026 | $220.25 |
| April 10, 2026 | $216.90 |
| April 9, 2026 | $215.80 |
| April 8, 2026 | $210.08 |
| April 7, 2026 | $196.25 |
| April 6, 2026 | $194.10 |
| April 2, 2026 | $193.20 |
| April 1, 2026 | $192.96 |
| March 31, 2026 | $190.53 |
| March 30, 2026 | $181.03 |
| March 27, 2026 | $184.69 |
| March 26, 2026 | $186.95 |
| March 25, 2026 | $193.71 |
| March 24, 2026 | $194.09 |
| March 23, 2026 | $188.01 |
| March 20, 2026 | $182.69 |
| March 19, 2026 | $188.04 |
| March 18, 2026 | $184.73 |
| March 17, 2026 | $188.00 |
| March 16, 2026 | $188.09 |
| March 13, 2026 | $187.76 |
| March 12, 2026 | $186.56 |
| March 11, 2026 | $189.16 |
| March 10, 2026 | $189.94 |
| March 9, 2026 | $186.31 |
| March 6, 2026 | $185.59 |
| March 5, 2026 | $190.70 |
| March 4, 2026 | $197.75 |
| March 3, 2026 | $192.42 |
| March 2, 2026 | $198.99 |
| February 27, 2026 | $202.41 |
| February 26, 2026 | $204.14 |
| February 25, 2026 | $208.86 |
| February 24, 2026 | $206.95 |
| February 23, 2026 | $204.15 |
| February 20, 2026 | $206.47 |
| February 19, 2026 | $204.32 |
| February 18, 2026 | $204.94 |
| February 17, 2026 | $204.69 |
| February 13, 2026 | $203.11 |
| February 12, 2026 | $199.11 |
| February 11, 2026 | $201.78 |
| February 10, 2026 | $200.46 |
| February 9, 2026 | $200.88 |
| February 6, 2026 | $206.87 |
| February 5, 2026 | $202.05 |
| February 4, 2026 | $185.15 |
| February 3, 2026 | $185.94 |
| February 2, 2026 | $185.89 |
| January 30, 2026 | $182.30 |
| January 29, 2026 | $184.73 |
| January 28, 2026 | $180.75 |
| January 27, 2026 | $182.96 |
| January 26, 2026 | $184.01 |
| January 23, 2026 | $183.15 |
| January 22, 2026 | $184.23 |
| January 21, 2026 | $185.60 |
| January 20, 2026 | $179.77 |
| January 16, 2026 | $183.65 |
| January 15, 2026 | $183.08 |
| January 14, 2026 | $180.97 |
| January 13, 2026 | $184.25 |
| January 12, 2026 | $182.70 |
| January 9, 2026 | $182.05 |
| January 8, 2026 | $180.20 |
| January 7, 2026 | $177.90 |
| January 6, 2026 | $179.98 |
| January 5, 2026 | $179.40 |
| January 2, 2026 | $174.21 |
| December 31, 2025 | $173.51 |
| December 30, 2025 | $176.68 |
| December 29, 2025 | $177.43 |
| December 26, 2025 | $177.89 |
| December 24, 2025 | $177.73 |
| December 23, 2025 | $177.47 |
| December 22, 2025 | $177.33 |
| December 19, 2025 | $176.50 |
| December 18, 2025 | $173.64 |
| December 17, 2025 | $172.08 |
| December 16, 2025 | $175.05 |
| December 15, 2025 | $174.05 |
| December 12, 2025 | $173.82 |
| December 11, 2025 | $174.89 |
| December 10, 2025 | $171.87 |
| December 9, 2025 | $170.50 |
| December 8, 2025 | $169.49 |
| December 5, 2025 | $180.99 |
| December 4, 2025 | $183.39 |
| December 3, 2025 | $180.59 |
| December 2, 2025 | $179.52 |
| December 1, 2025 | $182.25 |
| November 28, 2025 | $184.16 |
| November 26, 2025 | $184.30 |
| November 25, 2025 | $183.52 |
| November 24, 2025 | $180.86 |
| November 21, 2025 | $178.99 |
| November 20, 2025 | $178.87 |
| November 19, 2025 | $182.62 |
| November 18, 2025 | $182.01 |
| November 17, 2025 | $182.16 |
| November 14, 2025 | $184.68 |
| November 13, 2025 | $184.75 |
| November 12, 2025 | $189.77 |
| November 11, 2025 | $190.52 |
| November 10, 2025 | $191.05 |
| November 7, 2025 | $188.19 |
| November 6, 2025 | $185.55 |
| November 5, 2025 | $188.48 |
| November 4, 2025 | $185.82 |
| November 3, 2025 | $185.54 |
| October 31, 2025 | $185.07 |
| October 30, 2025 | $187.06 |
| October 29, 2025 | $195.47 |
| October 28, 2025 | $175.89 |
| October 27, 2025 | $176.63 |
| October 24, 2025 | $176.35 |
| October 23, 2025 | $175.50 |
| October 22, 2025 | $172.24 |
| October 21, 2025 | $174.66 |
| October 20, 2025 | $172.49 |
| October 17, 2025 | $172.94 |
| October 16, 2025 | $170.97 |
| October 15, 2025 | $172.99 |
| October 14, 2025 | $172.14 |
| October 13, 2025 | $171.50 |
| October 10, 2025 | $170.91 |
| October 9, 2025 | $173.01 |
| October 8, 2025 | $179.65 |
| October 7, 2025 | $178.74 |
At a glance
The company
Manufactures engineered critical components and customized technology solutions for transportation, industrial and energy markets
Latest results
Quarter to June 30, 2026 · EPS $2.08 (estimate $1.95)
Next event
Quarterly results · October 27, 2026
Dividend
Last ex-dividend on September 8, 2026
Where the price stands
52-wk low$166.96
$200.93
52-wk high$230.32
−12.76% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −0.29% | +1.89% |
| Year to date | +15.80% | +14.22% |
| 1 year | +12.41% | +16.00% |
Analysts · 14 analysts
Average target$258.46+28.63% vs. price
Buy 12 · Hold 1 · Sell 1 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$1.47B
Latest quarter · Q2 2026
Net income
$84.9M
Latest quarter · Q2 2026
Net margin
5.8%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $18.62B
- P/E
- 40.6
- EPS
- $5.11
- Volume
- 664.66K
- Dividend yield
- 0.75%
More on ITT
- ITT revenue and financials
- ITT dividend and valuation
- ITT stock return
- ITT employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
