• SPX
  • $5,495.52
  • 0.45 %
  • $24.47
  • DJI
  • $40,736.96
  • -0.23 %
  • -$92.63
  • N225
  • $36,159.16
  • -0.16 %
  • -$56.59
  • FTSE
  • $8,205.98
  • -0.78 %
  • -$64.86
  • IXIC
  • $17,025.88
  • 0.84 %
  • $141.28
Ingersoll Rand Inc. (IR) Charts

Ingersoll Rand Inc. (IR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$88.05

$0.6

(0.69%)

Day's range
$86.9
Day's range
$88.06
  • 5 DAY PERFORMANCE

    +0.50%
  • 1 MONTH PERFORMANCE

    -1.59%
  • 3 MONTH PERFORMANCE

    -3.44%
  • 6 MONTH PERFORMANCE

    -2.57%
  • YEAR-TO-DATE PERFORMANCE

    +13.85%
  • 1 YEAR PERFORMANCE

    +26.84%

Ingersoll Rand Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/10/2024 $87.95 $88.05   (0.11%) $88.06 $86.90 2.16 M $35.13 B
09/09/2024 $87.99 $87.45   (-0.61%) $88.61 $87.36 2.44 M $35.29 B
09/06/2024 $87.42 $86.84   (-0.66%) $88.80 $86.38 2.54 M $35.04 B
09/05/2024 $87.12 $87.61   (0.56%) $87.69 $85.49 2.92 M $35.35 B
09/04/2024 $88.00 $87.26   (-0.84%) $88.71 $87.00 1.62 M $35.21 B
09/03/2024 $90.59 $88.33   (-2.49%) $91.00 $87.53 2.56 M $35.64 B
08/30/2024 $91.13 $91.45   (0.35%) $91.56 $89.95 2.15 M $36.90 B
08/29/2024 $90.28 $90.80   (0.58%) $92.09 $89.68 2.02 M $36.64 B
08/28/2024 $91.00 $89.40   (-1.76%) $91.31 $89.00 1.85 M $36.07 B
08/27/2024 $90.03 $90.63   (0.67%) $90.90 $89.77 1.14 M $36.57 B
08/26/2024 $92.00 $90.80   (-1.3%) $92.24 $90.73 1.68 M $36.64 B
08/23/2024 $90.70 $91.64   (1.04%) $92.01 $90.32 1.82 M $36.98 B
08/22/2024 $91.32 $90.14   (-1.29%) $91.71 $89.98 1.20 M $36.37 B
08/21/2024 $90.68 $91.16   (0.53%) $91.46 $90.52 1.08 M $36.78 B
08/20/2024 $90.90 $90.50   (-0.44%) $91.24 $90.08 1.31 M $36.52 B
08/19/2024 $91.37 $90.95   (-0.46%) $91.84 $90.67 1.68 M $36.70 B
08/16/2024 $92.21 $91.01   (-1.3%) $92.52 $90.99 2.26 M $36.72 B
08/15/2024 $92.54 $92.22   (-0.35%) $92.85 $91.25 1.86 M $37.21 B
08/14/2024 $89.97 $91.03   (1.18%) $91.12 $89.73 1.46 M $36.73 B
08/13/2024 $88.95 $89.91   (1.08%) $90.05 $88.08 2.07 M $36.28 B
08/12/2024 $89.69 $88.26   (-1.59%) $89.96 $87.96 2.06 M $35.61 B
08/09/2024 $90.06 $89.47   (-0.66%) $90.75 $88.60 2.67 M $36.10 B
08/08/2024 $88.70 $90.48   (2.01%) $90.61 $88.01 2.58 M $36.51 B
08/07/2024 $89.18 $87.30   (-2.11%) $89.68 $87.03 2.85 M $35.23 B
08/06/2024 $87.31 $88.15   (0.96%) $90.03 $87.06 2.97 M $35.57 B
08/05/2024 $84.74 $87.04   (2.71%) $88.57 $83.72 4.56 M $35.12 B
08/02/2024 $89.50 $87.42   (-2.32%) $89.70 $86.68 6.03 M $35.27 B
08/01/2024 $92.00 $91.23   (-0.84%) $95.38 $90.40 7.45 M $36.81 B
07/31/2024 $100.22 $100.40   (0.18%) $101.17 $98.86 3.31 M $40.51 B
07/30/2024 $99.55 $98.87   (-0.68%) $100.67 $98.37 2.53 M $39.89 B
07/29/2024 $98.73 $98.74   (0.01%) $99.52 $98.09 2.29 M $39.91 B
07/26/2024 $98.09 $98.70   (0.62%) $99.61 $97.84 1.80 M $39.89 B
07/25/2024 $96.10 $96.94   (0.87%) $98.77 $94.96 2.90 M $39.18 B
07/24/2024 $99.39 $95.75   (-3.66%) $99.79 $95.57 3.51 M $38.70 B
07/23/2024 $99.65 $100.25   (0.6%) $101.30 $99.51 1.42 M $40.52 B
07/22/2024 $97.90 $99.95   (2.09%) $100.14 $97.08 2.04 M $40.40 B
07/19/2024 $98.25 $96.86   (-1.41%) $98.55 $96.79 1.55 M $39.15 B
07/18/2024 $97.74 $97.91   (0.17%) $99.59 $97.34 2.31 M $39.58 B
07/17/2024 $99.86 $98.02   (-1.84%) $99.86 $98.02 2.62 M $39.62 B
07/16/2024 $99.28 $100.34   (1.07%) $100.65 $98.95 3.02 M $40.56 B
07/15/2024 $98.10 $98.66   (0.57%) $99.44 $97.91 2.82 M $39.88 B
07/12/2024 $96.31 $97.28   (1.01%) $98.28 $96.00 2.81 M $39.32 B
07/11/2024 $94.70 $95.50   (0.84%) $97.00 $94.62 2.01 M $38.60 B
07/10/2024 $92.61 $94.30   (1.82%) $94.43 $92.28 1.49 M $38.12 B
07/09/2024 $92.32 $91.73   (-0.64%) $92.90 $91.69 1.67 M $37.08 B
07/08/2024 $91.63 $92.11   (0.52%) $92.74 $91.51 1.36 M $37.23 B
07/05/2024 $90.94 $91.38   (0.48%) $91.46 $90.00 1.38 M $36.94 B
07/03/2024 $90.82 $91.05   (0.25%) $91.78 $90.20 651,726 $36.80 B
07/02/2024 $89.49 $90.66   (1.31%) $90.70 $89.05 1.11 M $36.64 B
07/01/2024 $92.06 $89.54   (-2.74%) $92.30 $89.04 1.34 M $36.19 B
06/28/2024 $91.00 $90.84   (-0.18%) $91.93 $90.18 2.88 M $36.72 B
06/27/2024 $90.23 $90.97   (0.82%) $91.00 $89.84 1.95 M $36.77 B
06/26/2024 $89.41 $89.80   (0.44%) $90.15 $88.45 2.79 M $36.30 B
06/25/2024 $92.68 $89.91   (-2.99%) $92.68 $89.33 3.98 M $36.34 B
06/24/2024 $93.12 $92.92   (-0.21%) $93.93 $92.74 2.07 M $37.56 B
06/21/2024 $93.35 $92.89   (-0.49%) $93.35 $91.92 3.64 M $37.55 B
06/20/2024 $94.36 $93.18   (-1.25%) $95.05 $92.50 2.80 M $37.66 B
06/18/2024 $93.30 $94.58   (1.37%) $94.79 $93.02 2.31 M $38.23 B
06/17/2024 $91.11 $93.30   (2.4%) $93.79 $90.44 1.91 M $37.71 B
06/14/2024 $93.00 $91.46   (-1.66%) $93.30 $90.00 2.80 M $36.97 B
06/13/2024 $94.33 $94.45   (0.13%) $94.99 $93.26 2.98 M $38.18 B
06/12/2024 $92.08 $94.74   (2.89%) $95.30 $91.76 3.60 M $38.29 B
06/11/2024 $90.87 $91.38   (0.56%) $92.06 $90.00 3.29 M $36.94 B
06/10/2024 $89.03 $91.19   (2.43%) $91.24 $89.03 2.30 M $36.86 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.