Ingersoll Rand Inc (IR) Historical Stock Data
88.40 ↓0.57 (-0.64%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IR is down -0.20% a day on average. There have been 15 days where Ingersoll Rand Inc closed green and 15 days where IR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 89.27 | 88.40 | ↓$0.87 (-0.97%) | 87.46 | 90.00 | 2.49M |
| 2024-04-18 | 90.30 | 88.97 | ↓$1.33 (-1.47%) | 88.85 | 90.76 | 1.20M |
| 2024-04-17 | 91.48 | 89.57 | ↓$1.91 (-2.09%) | 88.82 | 91.51 | 1.84M |
| 2024-04-16 | 91.19 | 90.88 | ↓$0.31 (-0.34%) | 90.47 | 91.73 | 1.84M |
| 2024-04-15 | 93.38 | 91.28 | ↓$2.10 (-2.25%) | 90.93 | 93.52 | 1.56M |
| 2024-04-12 | 91.88 | 91.92 | ↑$0.04 (0.04%) | 91.47 | 92.72 | 1.51M |
| 2024-04-11 | 92.71 | 93.17 | ↑$0.46 (0.50%) | 92.37 | 93.86 | 1.54M |
| 2024-04-10 | 92.16 | 92.99 | ↑$0.83 (0.90%) | 91.45 | 93.80 | 1.63M |
| 2024-04-09 | 94.49 | 93.50 | ↓$0.99 (-1.05%) | 92.34 | 94.57 | 2.26M |
| 2024-04-08 | 95.06 | 94.01 | ↓$1.05 (-1.10%) | 93.91 | 95.42 | 1.88M |
| 2024-04-05 | 92.88 | 94.81 | ↑$1.93 (2.08%) | 92.72 | 95.05 | 2.13M |
| 2024-04-04 | 94.40 | 92.30 | ↓$2.10 (-2.22%) | 92.28 | 94.77 | 2.87M |
| 2024-04-03 | 92.55 | 93.39 | ↑$0.84 (0.91%) | 92.34 | 93.96 | 2.72M |
| 2024-04-02 | 93.82 | 92.55 | ↓$1.27 (-1.35%) | 92.38 | 93.82 | 3.44M |
| 2024-04-01 | 94.93 | 93.62 | ↓$1.31 (-1.38%) | 93.40 | 94.94 | 1.33M |
| 2024-03-28 | 95.17 | 94.95 | ↓$0.22 (-0.23%) | 94.50 | 95.41 | 2.56M |
| 2024-03-27 | 94.80 | 95.26 | ↑$0.46 (0.49%) | 93.80 | 95.41 | 2.46M |
| 2024-03-26 | 94.32 | 94.45 | ↑$0.13 (0.14%) | 94.19 | 95.05 | 1.95M |
| 2024-03-25 | 95.25 | 94.48 | ↓$0.77 (-0.81%) | 94.36 | 96.17 | 2.40M |
| 2024-03-22 | 94.95 | 94.74 | ↓$0.21 (-0.22%) | 93.99 | 95.09 | 1.57M |
| 2024-03-21 | 94.10 | 95.10 | ↑$1.00 (1.06%) | 93.83 | 95.29 | 2.45M |
| 2024-03-20 | 91.68 | 93.68 | ↑$2.00 (2.18%) | 91.38 | 93.72 | 2.65M |
| 2024-03-19 | 91.27 | 91.56 | ↑$0.29 (0.32%) | 90.71 | 91.77 | 1.63M |
| 2024-03-18 | 91.06 | 91.21 | ↑$0.15 (0.16%) | 90.46 | 91.76 | 1.47M |
| 2024-03-15 | 90.10 | 90.47 | ↑$0.37 (0.41%) | 90.10 | 91.26 | 2.66M |
| 2024-03-14 | 90.95 | 91.01 | ↑$0.06 (0.07%) | 90.23 | 91.40 | 2.04M |
| 2024-03-13 | 91.07 | 90.53 | ↓$0.54 (-0.59%) | 90.10 | 91.12 | 2.31M |
| 2024-03-12 | 89.35 | 90.86 | ↑$1.51 (1.69%) | 88.71 | 91.02 | 1.81M |
| 2024-03-11 | 89.46 | 89.52 | ↑$0.06 (0.07%) | 88.83 | 89.86 | 2.13M |
| 2024-03-08 | 91.28 | 90.37 | ↓$0.91 (-1.00%) | 89.69 | 91.67 | 1.96M |
Create an account or log in to view more rows.
$IR I’ll be buying more if this dips!
$IR Now I'm worried....
$IR get ready bears and bulls
$IR get over the hump
$IR Like if the Hedgies are fucked
$IR rip and dip today bulls
$IR said y’all dumb af
$IR Beautiful!! 😀
$IR power hour will be fucking crazy
$IR the future is so bright .. I gotta wear shades..