Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
97.26
+0.15 (0.15%)
Oct 29, 2024, 4:00 PM EDT - Market closed

Ingersoll Rand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202496.5497.7895.8697.2697.260.15%1,423,759
Oct 28, 202497.0198.0596.5997.1197.111.03%2,803,242
Oct 25, 202496.9097.2695.6796.1296.120.20%1,904,946
Oct 24, 202496.6896.6895.4495.9395.93-0.48%1,841,943
Oct 23, 202497.6498.0495.9896.3996.39-2.10%2,986,621
Oct 22, 202499.58100.0398.4598.4698.46-1.57%1,611,196
Oct 21, 2024100.49101.0899.74100.03100.03-0.37%1,842,637
Oct 18, 2024101.45101.45100.07100.40100.40-0.62%1,536,250
Oct 17, 2024100.96101.90100.96101.03101.030.64%1,257,469
Oct 16, 2024100.51101.01100.22100.39100.39-0.28%1,556,704
Oct 15, 2024102.50102.74100.51100.67100.67-1.73%1,932,472
Oct 14, 2024101.14102.68100.78102.44102.441.67%1,361,193
Oct 11, 202498.52100.8798.52100.76100.762.23%2,254,436
Oct 10, 202499.0199.7798.3398.5698.56-0.87%1,827,547
Oct 9, 202498.8799.7698.2399.4399.430.57%1,350,343
Oct 8, 2024100.31100.3197.6698.8798.87-1.15%2,051,765
Oct 7, 2024100.24101.4199.57100.02100.02-1.10%2,466,841
Oct 4, 2024100.00101.1699.19101.13101.132.22%2,268,790
Oct 3, 202499.4599.7798.1898.9398.93-1.01%2,118,805
Oct 2, 202497.50100.7497.2099.9499.941.98%3,412,257
Oct 1, 202498.3598.6896.8398.0098.00-0.16%2,761,617
Sep 30, 202497.6498.2896.9198.1698.160.08%3,253,599
Sep 27, 202496.5999.1596.2498.0898.081.73%3,873,151
Sep 26, 202496.8797.5495.0296.4196.411.45%2,765,508
Sep 25, 202498.4698.4694.5195.0395.03-3.04%3,078,529
Sep 24, 202498.2099.5797.5998.0198.010.53%1,775,310
Sep 23, 202497.3498.2696.8497.4997.490.74%1,479,092
Sep 20, 202497.1198.0095.9996.7796.77-0.90%3,738,434
Sep 19, 202496.0097.7294.8897.6597.654.17%2,253,385
Sep 18, 202494.1895.9393.2493.7493.74-0.24%2,213,603
Sep 17, 202491.6894.0491.1993.9793.973.33%2,156,156
Sep 16, 202491.8192.1790.5490.9490.94-0.10%2,293,803
Sep 13, 202490.2891.8289.5191.0391.031.30%2,523,293
Sep 12, 202489.7590.7288.1189.8689.860.26%2,468,804
Sep 11, 202487.9689.8786.3789.6389.631.82%2,259,060
Sep 10, 202487.9588.0686.9088.0388.030.66%2,492,398
Sep 9, 202487.9988.6187.3687.4587.450.70%2,439,320
Sep 6, 202487.4288.8086.3886.8486.84-0.88%2,539,668
Sep 5, 202487.1287.6985.4987.6187.610.40%2,919,854
Sep 4, 202488.0088.7187.0087.2687.26-1.21%1,619,168
Sep 3, 202490.5991.0087.5388.3388.33-3.41%2,557,242
Aug 30, 202491.1391.5689.9591.4591.450.72%2,153,639
Aug 29, 202490.2892.0989.6890.8090.801.57%2,024,607
Aug 28, 202491.0091.3189.0089.4089.40-1.36%1,853,085
Aug 27, 202490.0390.9089.7790.6390.63-0.19%1,136,936
Aug 26, 202492.0092.2490.7390.8090.80-0.92%1,677,652
Aug 23, 202490.7092.0190.3291.6491.641.66%1,824,993
Aug 22, 202491.3291.7189.9890.1490.14-1.12%1,201,403
Aug 21, 202490.6891.4690.5291.1691.160.73%1,079,197
Aug 20, 202490.9091.2490.0890.5090.50-0.49%1,305,182
Aug 19, 202491.3791.8490.6790.9590.95-0.07%1,676,849
Aug 16, 202492.2192.5290.9991.0191.01-1.31%2,260,381
Aug 15, 202492.5492.8591.2592.2292.221.31%1,859,200
Aug 14, 202489.9791.1289.7391.0391.011.25%1,463,614
Aug 13, 202488.9590.0588.0889.9189.891.87%2,074,728
Aug 12, 202489.6989.9687.9688.2688.24-1.35%2,064,833
Aug 9, 202490.0690.7588.6089.4789.45-1.12%2,674,851
Aug 8, 202488.7090.6188.0190.4890.463.64%2,580,843
Aug 7, 202489.1889.6887.0387.3087.28-0.96%2,845,162
Aug 6, 202487.3190.0387.0688.1588.131.28%2,968,237
Aug 5, 202484.7488.5783.7287.0487.02-0.43%4,558,090
Aug 2, 202489.5089.7086.6887.4287.40-4.18%6,031,716
Aug 1, 202492.0095.3890.4091.2391.21-9.13%7,445,639
Jul 31, 2024100.22101.1798.86100.40100.381.55%3,310,683
Jul 30, 202499.55100.6798.3798.8798.850.13%2,526,353
Jul 29, 202498.7399.5298.0998.7498.720.04%2,290,906
Jul 26, 202498.0999.6197.8498.7098.681.82%1,803,638
Jul 25, 202496.1098.7794.9696.9496.921.24%2,901,642
Jul 24, 202499.3999.7995.5795.7595.73-4.49%3,511,172
Jul 23, 202499.65101.3099.51100.25100.230.30%1,419,398
Jul 22, 202497.90100.1497.0899.9599.933.19%2,042,896
Jul 19, 202498.2598.5596.7996.8696.84-1.07%1,548,985
Jul 18, 202497.7499.5997.3497.9197.89-0.11%2,313,571
Jul 17, 202499.8699.8698.0298.0298.00-2.31%2,623,019
Jul 16, 202499.28100.6598.95100.34100.321.70%3,024,421
Jul 15, 202498.1099.4497.9198.6698.641.42%2,817,085
Jul 12, 202496.3198.2896.0097.2897.261.86%2,807,639
Jul 11, 202494.7097.0094.6295.5095.481.27%2,005,724
Jul 10, 202492.6194.4392.2894.3094.282.80%1,486,289
Jul 9, 202492.3292.9091.6991.7391.71-0.41%1,668,012
Jul 8, 202491.6392.7491.5192.1192.090.80%1,359,909
Jul 5, 202490.9491.4690.0091.3891.360.36%1,378,116
Jul 3, 202490.8291.7890.2091.0591.030.43%651,726
Jul 2, 202489.4990.7089.0590.6690.641.25%1,111,850
Jul 1, 202492.0692.3089.0489.5489.52-1.43%1,338,415
Jun 28, 202491.0091.9390.1890.8490.82-0.14%2,875,825
Jun 27, 202490.2391.0089.8490.9790.951.30%1,951,694
Jun 26, 202489.4190.1588.4589.8089.78-0.12%2,786,540
Jun 25, 202492.6892.6889.3389.9189.89-3.24%3,977,282
Jun 24, 202493.1293.9392.7492.9292.900.03%2,070,739
Jun 21, 202493.3593.3591.9292.8992.87-0.31%3,639,346
Jun 20, 202494.3695.0592.5093.1893.16-1.48%2,799,382
Jun 18, 202493.3094.7993.0294.5894.561.37%2,305,414
Jun 17, 202491.1193.7990.4493.3093.282.01%1,907,004
Jun 14, 202493.0093.3090.0091.4691.44-3.17%2,804,078
Jun 13, 202494.3394.9993.2694.4594.43-0.31%2,979,614
Jun 12, 202492.0895.3091.7694.7494.723.68%3,601,840
Jun 11, 202490.8792.0690.0091.3891.360.21%3,293,886
Jun 10, 202489.0391.2489.0391.1991.172.31%2,296,580
Jun 7, 202488.6489.9587.6289.1389.110.85%2,142,044