ITT Inc.
ITTNYSEIndustrials● Active
$192.62
+$1.17(+0.61%)
Market Cap$17.2B
P/E Ratio—
52W High$225.26
52W Low$149.02
ITT Inc.（ITT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
itt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$225.26
May 6, 2026
-15.0% from here
5-Year Low5Y
$63.77
Jul 14, 2022
+200.2% from low
IPO Priceadj.
$4.41
Dec 15, 1995
+4.2K% since IPO
1 Year Ago
$151.96
Jun 9, 2025
+26.0% in 1Y
5 Years Ago
$94.02
Jun 8, 2021
+103.6% in 5Y
10 Years Ago
$36.37
Jun 8, 2016
+426.4% in 10Y
Historical Price Data · ITT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $191.73 | $193.86 | $190.77 | $191.45 | $191.45 | 791K | -0.15% |
| Jun 4, 2026 | $194.20 | $194.22 | $191.92 | $193.27 | $193.27 | 595K | -0.48% |
| Jun 3, 2026 | $193.82 | $197.22 | $193.82 | $194.07 | $194.07 | 457K | +0.13% |
| Jun 2, 2026 | $191.20 | $194.26 | $190.10 | $194.15 | $194.15 | 582K | +1.54% |
| Jun 1, 2026 | $191.73 | $193.20 | $187.47 | $189.55 | $189.55 | 612K | -1.14% |
| May 29, 2026 | $192.92 | $196.00 | $191.45 | $195.00 | $195.00 | 1.0M | +1.08% |
| May 28, 2026 | $194.54 | $195.22 | $190.58 | $193.35 | $193.35 | 824K | -0.61% |
| May 27, 2026 | $201.41 | $201.58 | $195.56 | $195.95 | $195.95 | 664K | -2.71% |
| May 26, 2026 | $197.54 | $202.17 | $196.94 | $200.93 | $200.93 | 592K | +1.72% |
| May 22, 2026 | $194.00 | $196.37 | $190.88 | $195.01 | $195.01 | 434K | +0.52% |
| May 21, 2026 | $192.11 | $193.34 | $189.30 | $192.67 | $192.67 | 610K | +0.29% |
| May 20, 2026 | $193.23 | $194.06 | $190.29 | $193.34 | $193.34 | 595K | +0.06% |
| May 19, 2026 | $193.12 | $193.46 | $189.74 | $191.04 | $191.04 | 656K | -1.08% |
| May 18, 2026 | $195.16 | $197.00 | $193.28 | $194.98 | $194.98 | 667K | -0.09% |
| May 15, 2026 | $200.01 | $200.75 | $194.16 | $194.57 | $194.57 | 931K | -2.72% |
| May 14, 2026 | $204.89 | $206.63 | $201.87 | $202.84 | $202.84 | 609K | -1.00% |
| May 13, 2026 | $206.20 | $208.13 | $203.16 | $203.39 | $203.39 | 775K | -1.36% |
| May 12, 2026 | $206.05 | $206.50 | $201.43 | $205.71 | $205.71 | 645K | -0.17% |
| May 11, 2026 | $208.21 | $210.02 | $206.03 | $206.83 | $206.83 | 890K | -0.66% |
| May 8, 2026 | $211.43 | $213.07 | $205.44 | $206.15 | $206.15 | 652K | -2.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ITT
Jan 1 → Dec 31 · 6 years2026+9.5%$174.91 → $191.45
+9.5%
2025+21.0%$143.34 → $173.51
+21.0%
2024+21.0%$118.07 → $142.88
+21.0%
2023+45.6%$81.94 → $119.32
+45.6%
2022-21.0%$102.72 → $81.10
-21.0%
2021+8.8%$93.95 → $102.19
+8.8%
Best Year2023 · +45.6%
Worst Year2022 · -21.0%
Positive Years5 / 6
Avg Annual Return+14.1%
6Y Total Return+103.8%
6Y CAGR~+12.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ITT?
If you invested $1,000 in ITT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,264
Total Return+426.4%
CAGR~+18.1% / yr
Profit+$4,264
Based on Jun 8, 2016 · $36.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ITT Inc.（ITT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $191.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ITT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ITT 历史股价FMP 日线复权 OHLCV