-
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 |