Ingersoll Rand Inc (IR) Historical Stock Data

95.75 ↓4.50 (-4.49%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IR is up 0.08% a day on average. There have been 19 days where Ingersoll Rand Inc closed green and 11 days where IR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2499.3995.75↓$3.64 (-3.66%)95.5799.793.51M
2024-07-2399.65100.25↑$0.60 (0.60%)99.51101.301.42M
2024-07-2297.9099.95↑$2.05 (2.09%)97.08100.142.04M
2024-07-1998.2596.86↓$1.39 (-1.41%)96.7998.551.55M
2024-07-1897.7497.91↑$0.17 (0.17%)97.3499.592.31M
2024-07-1799.8698.02↓$1.84 (-1.84%)98.0299.862.62M
2024-07-1699.28100.34↑$1.06 (1.07%)98.95100.653.02M
2024-07-1598.1098.66↑$0.56 (0.57%)97.9199.442.82M
2024-07-1296.3197.28↑$0.97 (1.01%)96.0098.282.81M
2024-07-1194.7095.50↑$0.80 (0.84%)94.6297.002.01M
2024-07-1092.6194.30↑$1.69 (1.82%)92.2894.431.49M
2024-07-0992.3291.73↓$0.59 (-0.64%)91.6992.901.67M
2024-07-0891.6392.11↑$0.48 (0.52%)91.5192.741.36M
2024-07-0590.9491.38↑$0.44 (0.48%)90.0091.461.38M
2024-07-0390.8291.05↑$0.23 (0.25%)90.2091.78651.73K
2024-07-0289.4990.66↑$1.17 (1.31%)89.0590.701.11M
2024-07-0192.0689.54↓$2.52 (-2.74%)89.0492.301.34M
2024-06-2891.0090.84↓$0.16 (-0.18%)90.1891.932.88M
2024-06-2790.2390.97↑$0.74 (0.82%)89.8491.001.95M
2024-06-2689.4189.80↑$0.39 (0.44%)88.4590.152.79M
2024-06-2592.6889.91↓$2.77 (-2.99%)89.3392.683.98M
2024-06-2493.1292.92↓$0.20 (-0.21%)92.7493.932.07M
2024-06-2193.3592.89↓$0.46 (-0.49%)91.9293.353.64M
2024-06-2094.3693.18↓$1.18 (-1.25%)92.5095.052.80M
2024-06-1893.3094.58↑$1.28 (1.37%)93.0294.792.31M
2024-06-1791.1193.30↑$2.19 (2.40%)90.4493.791.91M
2024-06-1493.0091.46↓$1.54 (-1.66%)90.0093.302.80M
2024-06-1394.3394.45↑$0.12 (0.13%)93.2694.992.98M
2024-06-1292.0894.74↑$2.66 (2.89%)91.7695.303.60M
2024-06-1190.8791.38↑$0.51 (0.56%)90.0092.063.29M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$IR cup and handle forming

0 Like Report
bettysburgers

$IR I’ll be buying more if this dips!

0 Like Report
dogefan77

$IR get ready bears and bulls

0 Like Report