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 |