Ingersoll Rand Inc. (IR) Charts

$89.39

north_east
$1.21 (1.37%)
Day's range
$88.83
Day's range
$90.23

5 DAY PERFORMANCE

+0.18%

1 MONTH PERFORMANCE

-11.58%

3 MONTH PERFORMANCE

-12.74%

6 MONTH PERFORMANCE

-8.11%

YEAR-TO-DATE PERFORMANCE

-1.18%

1 YEAR PERFORMANCE

+15.46%

Ingersoll Rand Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $88.92 $89.40 (0.54%) $90.23 $88.83 1.92 M $36.07 B
01/13/2025 $86.13 $88.18 (2.38%) $88.39 $86.00 2.97 M $35.58 B
01/10/2025 $88.25 $87.02 (-1.39%) $88.39 $86.74 2.45 M $35.11 B
01/08/2025 $88.55 $89.23 (0.77%) $89.45 $87.50 2.44 M $36.00 B
01/07/2025 $91.12 $89.16 (-2.15%) $91.28 $88.31 3.89 M $35.98 B
01/06/2025 $93.08 $91.27 (-1.94%) $93.59 $90.98 1.83 M $36.83 B
01/03/2025 $90.84 $92.49 (1.82%) $92.71 $90.53 2.47 M $37.32 B
01/02/2025 $91.30 $90.52 (-0.85%) $91.68 $90.23 2.15 M $36.52 B
12/31/2024 $91.11 $90.46 (-0.71%) $91.40 $90.16 1.26 M $36.50 B
12/30/2024 $90.50 $90.52 (0.02%) $91.06 $89.45 1.11 M $36.52 B
12/27/2024 $91.58 $91.57 (-0.01%) $92.63 $91.00 1.15 M $36.95 B
12/26/2024 $92.13 $92.28 (0.16%) $92.67 $91.58 850,000 $37.23 B
12/24/2024 $91.52 $92.35 (0.91%) $92.57 $91.26 592,100 $37.26 B
12/23/2024 $91.95 $91.79 (-0.17%) $92.31 $90.88 1.57 M $37.04 B
12/20/2024 $90.89 $92.28 (1.53%) $93.79 $90.41 5.18 M $37.23 B
12/19/2024 $94.01 $91.26 (-2.93%) $94.72 $91.19 3.18 M $36.82 B
12/18/2024 $97.57 $92.87 (-4.82%) $97.67 $92.80 2.79 M $37.47 B
12/17/2024 $99.06 $97.55 (-1.52%) $99.67 $97.28 3.07 M $39.36 B
12/16/2024 $101.10 $99.85 (-1.24%) $101.12 $99.75 1.96 M $40.29 B
12/13/2024 $101.33 $101.10 (-0.23%) $102.05 $100.73 1.44 M $40.79 B
12/12/2024 $101.68 $101.42 (-0.26%) $102.04 $101.02 1.22 M $40.92 B
12/11/2024 $102.87 $101.68 (-1.16%) $102.98 $101.32 1.75 M $41.03 B
12/10/2024 $102.39 $101.84 (-0.54%) $103.17 $100.88 1.42 M $41.09 B
12/09/2024 $102.92 $102.54 (-0.37%) $103.20 $101.44 2.30 M $41.37 B
12/06/2024 $103.50 $102.28 (-1.18%) $103.58 $102.16 1.56 M $41.27 B
12/05/2024 $103.87 $102.96 (-0.88%) $104.18 $102.61 1.63 M $41.54 B
12/04/2024 $104.33 $103.95 (-0.36%) $104.73 $103.61 1.59 M $41.94 B
12/03/2024 $105.20 $104.24 (-0.91%) $105.65 $103.77 1.78 M $42.06 B
12/02/2024 $104.75 $105.12 (0.35%) $105.37 $104.03 1.78 M $42.42 B
11/29/2024 $104.05 $104.17 (0.12%) $104.56 $103.59 907,100 $42.03 B
11/27/2024 $104.68 $104.05 (-0.6%) $105.18 $103.57 1.17 M $41.98 B
11/26/2024 $104.96 $104.74 (-0.21%) $105.18 $104.24 1.43 M $42.26 B
11/25/2024 $104.71 $105.35 (0.61%) $106.03 $104.56 3.00 M $42.51 B
11/22/2024 $103.35 $104.00 (0.63%) $104.96 $102.56 2.16 M $41.96 B
11/21/2024 $103.33 $103.04 (-0.28%) $103.87 $102.41 2.18 M $41.58 B
11/20/2024 $102.78 $103.11 (0.32%) $103.19 $101.50 1.99 M $41.60 B
11/19/2024 $99.98 $102.38 (2.4%) $102.44 $99.84 1.98 M $41.31 B
11/18/2024 $101.70 $101.65 (-0.05%) $102.46 $101.21 1.83 M $41.02 B
11/15/2024 $102.69 $102.43 (-0.25%) $103.67 $102.05 1.94 M $41.33 B
11/14/2024 $104.12 $102.99 (-1.09%) $104.79 $102.79 1.59 M $41.56 B
11/13/2024 $104.39 $104.35 (-0.04%) $105.19 $104.15 1.72 M $42.11 B
11/12/2024 $104.72 $104.23 (-0.47%) $105.63 $104.04 1.71 M $42.06 B
11/11/2024 $103.41 $104.80 (1.34%) $105.33 $102.63 2.77 M $42.29 B
11/08/2024 $102.97 $102.61 (-0.35%) $103.89 $102.43 3.04 M $41.40 B
11/07/2024 $102.93 $103.53 (0.58%) $103.96 $102.54 2.01 M $41.77 B
11/06/2024 $102.00 $102.98 (0.96%) $103.25 $101.00 3.75 M $41.55 B
11/05/2024 $94.81 $97.70 (3.05%) $97.80 $94.64 2.08 M $39.42 B
11/04/2024 $94.00 $94.61 (0.65%) $96.22 $93.80 2.52 M $38.18 B
11/01/2024 $94.00 $93.97 (-0.03%) $97.82 $93.50 3.88 M $37.92 B
10/31/2024 $96.49 $96.00 (-0.51%) $97.40 $95.95 3.33 M $38.74 B
10/30/2024 $97.03 $97.28 (0.26%) $97.82 $96.74 1.66 M $39.25 B
10/29/2024 $96.54 $97.26 (0.75%) $97.78 $95.86 1.42 M $39.24 B
10/28/2024 $97.01 $97.11 (0.1%) $98.05 $96.59 2.80 M $39.18 B
10/25/2024 $96.90 $96.12 (-0.8%) $97.26 $95.67 1.90 M $38.78 B
10/24/2024 $96.68 $95.93 (-0.78%) $96.68 $95.44 1.84 M $38.71 B
10/23/2024 $97.64 $96.39 (-1.28%) $98.04 $95.98 2.99 M $38.89 B
10/22/2024 $99.58 $98.46 (-1.12%) $100.03 $98.45 1.61 M $39.73 B
10/21/2024 $100.49 $100.03 (-0.46%) $101.08 $99.74 1.84 M $40.36 B
10/18/2024 $101.45 $100.40 (-1.03%) $101.45 $100.07 1.54 M $40.51 B
10/17/2024 $100.96 $101.03 (0.07%) $101.90 $100.96 1.26 M $40.77 B
10/16/2024 $100.51 $100.39 (-0.12%) $101.01 $100.22 1.56 M $40.51 B
10/15/2024 $102.50 $100.67 (-1.79%) $102.74 $100.51 1.93 M $40.62 B
10/14/2024 $101.14 $102.44 (1.29%) $102.68 $100.78 1.36 M $41.33 B