|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 206.15 USD | -0.79% |
|
-1.78% | +18.81% |
| 05-07 | Analyst recommendations: Amazon, The Walt Disney Company, Uber Technologies, Fortinet, DoorDash... |  |
| 05-06 | ITT Inc., Q1 2026 Earnings Call, May 06, 2026 |
Quotes 5-day view: ITT Inc.
Delayed Quote Nyse
| 04/05/2026 | 05/05/2026 | 06/05/2026 | 07/05/2026 | 08/05/2026 | |
|---|---|---|---|---|---|
| Last | 209.04 $ | 212.69 $ | 216.63 $ | 207.79 $ | 206.15 $ |
| Volume | 724,855 | 674,277 | 1,319,541 | 1,045,886 | 651,691 |
| Change | -0.40% | +1.75% | +1.85% | -4.08% | -0.79% |
| Opening | 209.38 $ | 211.60 $ | 220.92 $ | 216.30 $ | 211.43 $ |
| High | 211.02 $ | 214.25 $ | 225.26 $ | 217.00 $ | 213.07 $ |
| Low | 206.31 $ | 209.47 $ | 216.57 $ | 206.90 $ | 205.44 $ |
Performance
| 1 day | -0.79% | ||
| 1 week | -1.78% | ||
| Current month | -3.82% | ||
| 1 month | -4.47% | ||
| 3 months | +2.62% | ||
| 6 months | +9.54% | ||
| Current year | +18.81% | ||
| 1 year | +43.99% | ||
| 3 years | +150.49% | ||
| 5 years | +108.32% | ||
| 10 years | +501.20% |
Volumes
marketsDaily volume
651,691
Estimated daily volume
651,691
Avg. Volume 20 sessions
731,115
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
150,719,357.25
Record volume 1
11,257,569
Record volume 2
11,135,110
Record volume 3
10,308,790
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
18,429,810,000
Net sales (USD)
3,938,500,000
Number of employees
11,600
Sales / Employee (USD)
339,526
Free-Float
99.52 %
Free-Float capitalization (USD)
18,341,203,432
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
210.46
Moving average 20 days
215.59
Moving average 50 days
201.53
Moving average 100 days
194.4
Price spread / (MMA5)
+2.09%
Price spread / (MMA20)
+4.58%
Price spread / (MMA50)
-2.24%
Price spread / (MMA100)
-5.70%
RSI 9 days
42.29
RSI 14 days
47.67
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.79% | -1.78% | +43.99% | +150.49% | 18.43B | |
| -0.68% | -0.39% | +35.71% | +159.16% | 111B | |
| +5.92% | +10.19% | +102.51% | +62.45% | 44.78B | |
| +5.10% | +10.14% | +74.81% | +18.30% | 33.4B | |
| -2.26% | -2.87% | -4.50% | +28.46% | 29.64B | |
| -0.48% | -2.64% | +24.79% | +54.13% | 29.6B | |
| -2.45% | +10.10% | +42.68% | +47.46% | 28.8B | |
| -1.65% | -1.42% | -7.42% | +6.49% | 27.03B | |
| -1.16% | -0.84% | +35.28% | +43.11% | 24.35B | |
| -3.84% | -2.66% | +105.37% | +222.22% | 24.15B | |
| Average | -0.23% | +1.83% | +45.32% | +79.23% | 37.1B | |
| Weighted average by Cap. | +0.08% | +1.98% | +45.52% | +92.24% |
Historical Quotes: ITT Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
80.IV2n3iL4EFZd7UTFgG_XliIGA5okViRYUlb1xwYsC4k.eAWW62qOSmU1wAu38CyY80xUN6JxH3U2Aiyn8GMYXO1sFtbtb6lbHQ6LfA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 206.15 | 117,074 | 398,292 |
| 20:59:59 | 206.32 | 113 | 281,218 |
| 20:59:59 | 206.21 | 488 | 281,105 |
| 20:59:58 | 206.20 | 138 | 280,617 |
| 20:59:57 | 206.15 | 100 | 280,479 |
| 20:59:57 | 206.33 | 100 | 280,379 |
| 20:59:55 | 206.22 | 146 | 280,279 |
| 20:59:54 | 206.35 | 200 | 280,133 |
| 20:59:54 | 206.12 | 100 | 279,933 |
| 20:59:54 | 206.20 | 120 | 279,833 |
Course Extremes
| 1 week | 205.44 |  | 225.26 |
| 1 month | 205.44 | | 225.26 |
| Current year | 172.72 | | 225.26 |
| 1 year | 145.41 | | 225.26 |
| 3 years | 75.82 | | 225.26 |
| 5 years | 63.77 | | 225.26 |
| 10 years | 30.06 | | 225.26 |
Monthly variations
Annual variations
| 2026 | +18.81% | ||
| 2025 | +21.44% | ||
| 2024 | +19.75% | ||
| 2023 | +47.13% | ||
| 2022 | -20.64% | ||
| 2021 | +32.68% | ||
| 2020 | +4.21% | ||
| 2019 | +53.12% | ||
| 2018 | -9.56% | ||
| 2017 | +38.37% | ||
| 2016 | +6.19% | ||
| 2015 | -10.23% | ||
| 2014 | -6.82% | ||
| 2013 | +85.08% | ||
| 2012 | +21.37% | ||
| 2011 | -81.45% | ||
| 2010 | +4.76% | ||
| 2009 | +8.15% | ||
| 2008 | -30.36% | ||
| 2007 | +16.23% | ||
| 2006 | +10.52% | ||
| 2005 | +21.75% | ||
| 2004 | +13.80% | ||
| 2003 | +22.28% | ||
| 2002 | +20.18% | ||
| 2001 | +30.32% | ||
| 2000 | +15.89% | ||
| 1999 | -15.88% | ||
| 1998 | +26.69% | ||
| 1997 | +28.06% | ||
| 1996 | +2.08% | ||
| 1995 | -72.92% | ||
| 1994 | -2.88% | ||
| 1993 | +26.74% | ||
| 1992 | +24.68% | ||
| 1991 | +20.31% | ||
| 1990 | -18.47% | ||
| 1989 | +16.87% | ||
| 1988 | +13.20% | ||
| 1987 | -16.63% | ||
| 1986 | +40.46% | ||
| 1985 | +29.36% | ||
| 1984 | -34.36% | ||
| 1983 | +43.20% | ||
| 1982 | +5.04% | ||
| 1981 | -0.83% | ||
| 1980 | +17.65% | ||
| 1979 | -5.56% | ||
| 1978 | -14.96% | ||
| 1977 | -6.27% | ||
| 1976 | +50.56% | ||
| 1975 | +52.54% | ||
| 1974 | -44.08% | ||
| 1973 | -56.22% | ||
| 1972 | +3.21% | ||
| 1971 | +15.31% | ||
| 1970 | -14.56% | ||
| 1969 | +1.72% | ||
| 1968 | 0.00% |
- Stock Market
- Equities
- ITT Stock
- Quotes ITT Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition