-
5 DAY PERFORMANCE
+2.05% -
1 MONTH PERFORMANCE
+6.16% -
3 MONTH PERFORMANCE
+15.96% -
6 MONTH PERFORMANCE
+8.57% -
YEAR-TO-DATE PERFORMANCE
+35.16% -
1 YEAR PERFORMANCE
+47.83%
Ingersoll Rand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $103.35 | $104.39 (1%) | $104.72 | $102.56 | 354,657 | |
| 11/21/2024 | $103.33 | $103.04 (-0.28%) | $103.87 | $102.41 | 2.15 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 |
| 10/11/2024 | $98.52 | $100.76 (2.27%) | $100.87 | $98.52 | 2.25 M | $40.66 B |
| 10/10/2024 | $99.01 | $98.56 (-0.45%) | $99.77 | $98.33 | 1.83 M | $39.77 B |
| 10/09/2024 | $98.87 | $99.43 (0.57%) | $99.76 | $98.23 | 1.35 M | $40.12 B |
| 10/08/2024 | $100.31 | $98.87 (-1.44%) | $100.31 | $97.66 | 2.05 M | $39.89 B |
| 10/07/2024 | $100.24 | $100.02 (-0.22%) | $101.41 | $99.57 | 2.47 M | $40.36 B |
| 10/04/2024 | $100.00 | $101.13 (1.13%) | $101.16 | $99.19 | 2.27 M | $40.81 B |
| 10/03/2024 | $99.45 | $98.93 (-0.52%) | $99.77 | $98.18 | 2.12 M | $39.92 B |
| 10/02/2024 | $97.50 | $99.94 (2.5%) | $100.74 | $97.20 | 3.41 M | $40.33 B |
| 10/01/2024 | $98.35 | $98.00 (-0.36%) | $98.68 | $96.83 | 2.76 M | $39.54 B |
| 09/30/2024 | $97.64 | $98.16 (0.53%) | $98.28 | $96.91 | 3.25 M | $39.61 B |
| 09/27/2024 | $96.59 | $98.08 (1.54%) | $99.15 | $96.24 | 3.87 M | $39.58 B |
| 09/26/2024 | $96.87 | $96.41 (-0.47%) | $97.54 | $95.02 | 2.77 M | $38.90 B |
| 09/25/2024 | $98.46 | $95.03 (-3.48%) | $98.46 | $94.51 | 3.08 M | $38.34 B |
| 09/24/2024 | $98.20 | $98.01 (-0.19%) | $99.57 | $97.59 | 1.78 M | $39.55 B |
| 09/23/2024 | $97.34 | $97.49 (0.15%) | $98.26 | $96.84 | 1.48 M | $39.34 B |
| 09/20/2024 | $97.11 | $96.77 (-0.35%) | $98.00 | $95.99 | 3.74 M | $39.05 B |
| 09/19/2024 | $96.00 | $97.65 (1.72%) | $97.72 | $94.88 | 2.25 M | $39.40 B |
| 09/18/2024 | $94.18 | $93.74 (-0.47%) | $95.93 | $93.24 | 2.21 M | $37.82 B |
| 09/17/2024 | $91.68 | $93.97 (2.5%) | $94.04 | $91.19 | 2.16 M | $37.92 B |
| 09/16/2024 | $91.81 | $90.94 (-0.95%) | $92.17 | $90.54 | 2.29 M | $36.69 B |
| 09/13/2024 | $90.28 | $91.03 (0.83%) | $91.82 | $89.51 | 2.52 M | $36.73 B |
| 09/12/2024 | $89.75 | $89.86 (0.12%) | $90.72 | $88.11 | 2.47 M | $36.26 B |
| 09/11/2024 | $87.96 | $89.63 (1.9%) | $89.87 | $86.37 | 2.26 M | $36.17 B |
| 09/10/2024 | $87.95 | $88.03 (0.09%) | $88.06 | $86.90 | 2.49 M | $35.52 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 |