Ingersoll Rand Inc (IR) Historical Stock Data
92.28 ↑1.02 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IR is down -0.41% a day on average. There have been 8 days where Ingersoll Rand Inc closed green and 22 days where IR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.89 | 92.28 | ↑$1.39 (1.53%) | 90.41 | 93.79 | 5.18M |
| 2024-12-19 | 94.01 | 91.26 | ↓$2.75 (-2.93%) | 91.19 | 94.72 | 3.18M |
| 2024-12-18 | 97.57 | 92.87 | ↓$4.70 (-4.82%) | 92.80 | 97.67 | 2.79M |
| 2024-12-17 | 99.06 | 97.55 | ↓$1.51 (-1.52%) | 97.28 | 99.67 | 3.07M |
| 2024-12-16 | 101.10 | 99.85 | ↓$1.25 (-1.24%) | 99.75 | 101.12 | 1.96M |
| 2024-12-13 | 101.33 | 101.10 | ↓$0.23 (-0.23%) | 100.73 | 102.05 | 1.44M |
| 2024-12-12 | 101.68 | 101.42 | ↓$0.26 (-0.26%) | 101.02 | 102.04 | 1.22M |
| 2024-12-11 | 102.87 | 101.68 | ↓$1.19 (-1.16%) | 101.32 | 102.98 | 1.75M |
| 2024-12-10 | 102.39 | 101.84 | ↓$0.55 (-0.54%) | 100.88 | 103.17 | 1.42M |
| 2024-12-09 | 102.92 | 102.54 | ↓$0.38 (-0.37%) | 101.44 | 103.20 | 2.30M |
| 2024-12-06 | 103.50 | 102.28 | ↓$1.22 (-1.18%) | 102.16 | 103.58 | 1.56M |
| 2024-12-05 | 103.87 | 102.96 | ↓$0.91 (-0.88%) | 102.61 | 104.18 | 1.63M |
| 2024-12-04 | 104.33 | 103.95 | ↓$0.38 (-0.36%) | 103.61 | 104.73 | 1.59M |
| 2024-12-03 | 105.20 | 104.24 | ↓$0.96 (-0.91%) | 103.77 | 105.65 | 1.78M |
| 2024-12-02 | 104.75 | 105.12 | ↑$0.37 (0.35%) | 104.03 | 105.37 | 1.78M |
| 2024-11-29 | 104.05 | 104.17 | ↑$0.12 (0.12%) | 103.59 | 104.56 | 0.91M |
| 2024-11-27 | 104.68 | 104.05 | ↓$0.63 (-0.60%) | 103.57 | 105.18 | 1.17M |
| 2024-11-26 | 104.96 | 104.74 | ↓$0.22 (-0.21%) | 104.24 | 105.18 | 1.43M |
| 2024-11-25 | 104.71 | 105.35 | ↑$0.64 (0.61%) | 104.56 | 106.03 | 3M |
| 2024-11-22 | 103.35 | 104.00 | ↑$0.65 (0.63%) | 102.56 | 104.96 | 2.16M |
| 2024-11-21 | 103.33 | 103.04 | ↓$0.29 (-0.28%) | 102.41 | 103.87 | 2.18M |
| 2024-11-20 | 102.78 | 103.11 | ↑$0.33 (0.32%) | 101.50 | 103.19 | 1.99M |
| 2024-11-19 | 99.98 | 102.38 | ↑$2.40 (2.40%) | 99.84 | 102.44 | 1.98M |
| 2024-11-18 | 101.70 | 101.65 | ↓$0.05 (-0.05%) | 101.21 | 102.46 | 1.83M |
| 2024-11-15 | 102.69 | 102.43 | ↓$0.26 (-0.25%) | 102.05 | 103.67 | 1.94M |
| 2024-11-14 | 104.12 | 102.99 | ↓$1.13 (-1.09%) | 102.79 | 104.79 | 1.59M |
| 2024-11-13 | 104.39 | 104.35 | ↓$0.04 (-0.04%) | 104.15 | 105.19 | 1.72M |
| 2024-11-12 | 104.72 | 104.23 | ↓$0.49 (-0.47%) | 104.04 | 105.63 | 1.71M |
| 2024-11-11 | 103.41 | 104.80 | ↑$1.39 (1.34%) | 102.63 | 105.33 | 2.77M |
| 2024-11-08 | 102.97 | 102.61 | ↓$0.36 (-0.35%) | 102.43 | 103.89 | 3.04M |
Create an account or log in to view more rows.
$IR my hands are made out of diamonds
$IR today feels different to the moon
$IR just added more
$IR get over the hump
$IR cup and handle forming
$IR nice
$IR not good
$IR Keep up the pressure.
$IR I’ll be buying more if this dips!
$IR Now I'm worried....