Ingersoll Rand Inc (IR) Historical Stock Data
80.61 ↑0.58 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IR is down -0.08% a day on average. There have been 16 days where Ingersoll Rand Inc closed green and 14 days where IR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 79.71 | 80.61 | ↑$0.90 (1.13%) | 78.96 | 80.88 | 2.02M |
| 2025-03-31 | 78.20 | 80.03 | ↑$1.83 (2.34%) | 77.18 | 80.56 | 2.93M |
| 2025-03-28 | 81.00 | 79.44 | ↓$1.56 (-1.93%) | 79.03 | 81.77 | 1.77M |
| 2025-03-27 | 81.08 | 81.30 | ↑$0.22 (0.27%) | 79.85 | 81.60 | 1.96M |
| 2025-03-26 | 82.32 | 81.38 | ↓$0.94 (-1.14%) | 81.15 | 83.16 | 1.78M |
| 2025-03-25 | 82.70 | 82.37 | ↓$0.33 (-0.40%) | 81.39 | 83.05 | 1.98M |
| 2025-03-24 | 81.98 | 82.23 | ↑$0.25 (0.30%) | 81.33 | 82.89 | 3.13M |
| 2025-03-21 | 80.64 | 80.96 | ↑$0.32 (0.40%) | 79.85 | 81.12 | 2.95M |
| 2025-03-20 | 81.08 | 81.67 | ↑$0.59 (0.73%) | 80.88 | 82.32 | 1.47M |
| 2025-03-19 | 81.95 | 82.13 | ↑$0.18 (0.22%) | 80.93 | 82.54 | 2.36M |
| 2025-03-18 | 82.61 | 81.61 | ↓$1.00 (-1.21%) | 81.09 | 82.80 | 1.85M |
| 2025-03-17 | 81.84 | 82.97 | ↑$1.13 (1.38%) | 81.61 | 83.56 | 1.97M |
| 2025-03-14 | 81.34 | 81.87 | ↑$0.53 (0.65%) | 80.46 | 82.26 | 1.92M |
| 2025-03-13 | 81.25 | 80.00 | ↓$1.25 (-1.54%) | 79.79 | 82.06 | 2.18M |
| 2025-03-12 | 83.53 | 81.49 | ↓$2.04 (-2.44%) | 81.09 | 83.88 | 2.54M |
| 2025-03-11 | 83.21 | 82.89 | ↓$0.32 (-0.38%) | 81.83 | 84.08 | 2.48M |
| 2025-03-10 | 83.70 | 83.52 | ↓$0.18 (-0.22%) | 82.36 | 85.15 | 4.09M |
| 2025-03-07 | 84.23 | 85.23 | ↑$1.00 (1.19%) | 82.30 | 85.40 | 4.48M |
| 2025-03-06 | 83.47 | 84.75 | ↑$1.28 (1.53%) | 82.66 | 85.51 | 3.91M |
| 2025-03-05 | 81.85 | 84.43 | ↑$2.58 (3.15%) | 81.50 | 84.59 | 3.47M |
| 2025-03-04 | 81.39 | 81.45 | ↑$0.06 (0.07%) | 79.97 | 82.85 | 3.08M |
| 2025-03-03 | 85.46 | 82.60 | ↓$2.86 (-3.35%) | 81.91 | 85.97 | 2.89M |
| 2025-02-28 | 83.61 | 84.78 | ↑$1.17 (1.40%) | 83.08 | 85.00 | 3.84M |
| 2025-02-27 | 83.40 | 83.09 | ↓$0.31 (-0.37%) | 82.82 | 84.67 | 2.47M |
| 2025-02-26 | 84.08 | 83.36 | ↓$0.72 (-0.86%) | 83.23 | 84.87 | 2.03M |
| 2025-02-25 | 82.78 | 83.39 | ↑$0.61 (0.74%) | 81.71 | 83.70 | 2.37M |
| 2025-02-24 | 83.94 | 82.93 | ↓$1.01 (-1.20%) | 82.40 | 84.25 | 2.74M |
| 2025-02-21 | 86.87 | 83.69 | ↓$3.18 (-3.66%) | 83.26 | 86.89 | 2.65M |
| 2025-02-20 | 85.57 | 86.77 | ↑$1.20 (1.40%) | 85.35 | 87.19 | 3.18M |
| 2025-02-19 | 86.25 | 85.69 | ↓$0.56 (-0.65%) | 85.39 | 87.17 | 2.22M |
Create an account or log in to view more rows.
$IR buy the fear
$IR what happened?
$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.