Ingersoll Rand Inc (IR) Historical Stock Data
103.11 ↑0.73 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IR is up 0.11% a day on average. There have been 13 days where Ingersoll Rand Inc closed green and 17 days where IR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 102.93 | 103.53 | ↑$0.60 (0.58%) | 102.54 | 103.96 | 2.01M |
| 2024-11-06 | 102.00 | 102.98 | ↑$0.98 (0.96%) | 101.00 | 103.25 | 3.75M |
| 2024-11-05 | 94.81 | 97.70 | ↑$2.89 (3.05%) | 94.64 | 97.80 | 2.08M |
| 2024-11-04 | 94.00 | 94.61 | ↑$0.61 (0.65%) | 93.80 | 96.22 | 2.52M |
| 2024-11-01 | 94.00 | 93.97 | ↓$0.03 (-0.03%) | 93.50 | 97.82 | 3.88M |
| 2024-10-31 | 96.49 | 96.00 | ↓$0.49 (-0.51%) | 95.95 | 97.40 | 3.33M |
| 2024-10-30 | 97.03 | 97.28 | ↑$0.25 (0.26%) | 96.74 | 97.82 | 1.66M |
| 2024-10-29 | 96.54 | 97.26 | ↑$0.72 (0.75%) | 95.86 | 97.78 | 1.42M |
| 2024-10-28 | 97.01 | 97.11 | ↑$0.10 (0.10%) | 96.59 | 98.05 | 2.80M |
| 2024-10-25 | 96.90 | 96.12 | ↓$0.78 (-0.80%) | 95.67 | 97.26 | 1.90M |
| 2024-10-24 | 96.68 | 95.93 | ↓$0.75 (-0.78%) | 95.44 | 96.68 | 1.84M |
| 2024-10-23 | 97.64 | 96.39 | ↓$1.25 (-1.28%) | 95.98 | 98.04 | 2.99M |
| 2024-10-22 | 99.58 | 98.46 | ↓$1.12 (-1.12%) | 98.45 | 100.03 | 1.61M |
| 2024-10-21 | 100.49 | 100.03 | ↓$0.46 (-0.46%) | 99.74 | 101.08 | 1.84M |
| 2024-10-18 | 101.45 | 100.40 | ↓$1.05 (-1.03%) | 100.07 | 101.45 | 1.54M |
| 2024-10-17 | 100.96 | 101.03 | ↑$0.07 (0.07%) | 100.96 | 101.90 | 1.26M |
| 2024-10-16 | 100.51 | 100.39 | ↓$0.12 (-0.12%) | 100.22 | 101.01 | 1.56M |
| 2024-10-15 | 102.50 | 100.67 | ↓$1.83 (-1.79%) | 100.51 | 102.74 | 1.93M |
| 2024-10-14 | 101.14 | 102.44 | ↑$1.30 (1.29%) | 100.78 | 102.68 | 1.36M |
| 2024-10-11 | 98.52 | 100.76 | ↑$2.24 (2.27%) | 98.52 | 100.87 | 2.25M |
| 2024-10-10 | 99.01 | 98.56 | ↓$0.45 (-0.45%) | 98.33 | 99.77 | 1.83M |
Create an account or log in to view more rows.
$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....
$IR get ready bears and bulls
$IR get over the hump
$IR Like if the Hedgies are fucked