Ingersoll Rand Inc (IR) Historical Stock Data
82.52 ↓0.68 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IR is up 0.14% a day on average. There have been 16 days where Ingersoll Rand Inc closed green and 14 days where IR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 82.30 | 82.52 | ↑$0.22 (0.27%) | 81.61 | 82.77 | 1.82M |
| 2025-06-11 | 84.90 | 83.20 | ↓$1.70 (-2.00%) | 82.89 | 84.90 | 2.77M |
| 2025-06-10 | 83.78 | 84.70 | ↑$0.92 (1.10%) | 83.25 | 84.90 | 2.80M |
| 2025-06-09 | 83.70 | 83.46 | ↓$0.24 (-0.29%) | 83.22 | 84.00 | 1.26M |
| 2025-06-06 | 83.20 | 83.12 | ↓$0.08 (-0.10%) | 82.86 | 83.54 | 1.75M |
| 2025-06-05 | 82.24 | 81.87 | ↓$0.37 (-0.45%) | 81.24 | 82.27 | 1.96M |
| 2025-06-04 | 82.43 | 81.88 | ↓$0.55 (-0.67%) | 81.62 | 82.57 | 1.76M |
| 2025-06-03 | 81.25 | 81.95 | ↑$0.70 (0.86%) | 80.84 | 82.22 | 1.97M |
| 2025-06-02 | 81.41 | 81.06 | ↓$0.35 (-0.43%) | 79.63 | 81.59 | 2.42M |
| 2025-05-30 | 81.73 | 81.64 | ↓$0.09 (-0.11%) | 80.96 | 81.90 | 5.06M |
| 2025-05-29 | 82.57 | 82.15 | ↓$0.42 (-0.51%) | 81.45 | 82.57 | 2.46M |
| 2025-05-28 | 82.71 | 81.84 | ↓$0.87 (-1.05%) | 81.59 | 82.97 | 2.37M |
| 2025-05-27 | 81.61 | 82.59 | ↑$0.98 (1.20%) | 80.81 | 82.72 | 3.03M |
| 2025-05-23 | 79.72 | 80.38 | ↑$0.66 (0.83%) | 79.46 | 80.96 | 3.79M |
| 2025-05-22 | 80.78 | 81.20 | ↑$0.42 (0.52%) | 80.68 | 81.78 | 3.89M |
| 2025-05-21 | 82.02 | 81.19 | ↓$0.83 (-1.01%) | 81.07 | 82.63 | 3.77M |
| 2025-05-20 | 83.03 | 82.92 | ↓$0.11 (-0.13%) | 82.58 | 83.49 | 2.36M |
| 2025-05-19 | 82.84 | 83.55 | ↑$0.71 (0.86%) | 82.82 | 83.95 | 2.82M |
| 2025-05-16 | 82.91 | 84.01 | ↑$1.10 (1.33%) | 82.65 | 84.08 | 2.21M |
| 2025-05-15 | 83.00 | 83.00 | ↑$0.00 (0.00%) | 82.67 | 83.47 | 2.73M |
| 2025-05-14 | 84.11 | 83.24 | ↓$0.87 (-1.03%) | 83.18 | 84.55 | 2.86M |
| 2025-05-13 | 84.50 | 84.50 | ↑$0.00 (0.00%) | 84.09 | 85.37 | 2.77M |
| 2025-05-12 | 83.06 | 84.22 | ↑$1.16 (1.40%) | 82.68 | 84.67 | 7.02M |
| 2025-05-09 | 79.62 | 79.32 | ↓$0.30 (-0.38%) | 79.07 | 80.30 | 2.61M |
| 2025-05-08 | 78.86 | 79.23 | ↑$0.37 (0.47%) | 77.88 | 79.87 | 3.71M |
| 2025-05-07 | 76.43 | 77.86 | ↑$1.43 (1.87%) | 76.26 | 78.15 | 5.28M |
| 2025-05-06 | 76.10 | 75.92 | ↓$0.18 (-0.24%) | 75.63 | 76.91 | 2.58M |
| 2025-05-05 | 76.31 | 76.95 | ↑$0.64 (0.84%) | 75.99 | 77.98 | 3.67M |
| 2025-05-02 | 75.99 | 76.73 | ↑$0.74 (0.97%) | 75.20 | 78.39 | 4.09M |
| 2025-05-01 | 76.05 | 76.21 | ↑$0.16 (0.21%) | 75.40 | 77.39 | 4.14M |
Create an account or log in to view more rows.
$IR PT?
$IR Stair stepping nicely
$IR buy the fear
$IR what happened?
$IR my hands are made out of diamonds
$IR today feels different to the moon
$IR just added more
$IR get over the hump
$IR cup and handle forming
$IR nice