Ingersoll Rand Inc. (IR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

89.06

+0.09

(+0.10%)

As of 10:23AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	89.27	89.99	88.83	89.06	89.06	364,697
18 Apr 2024	90.30	90.76	88.85	88.97	88.97	1,195,300
17 Apr 2024	91.48	91.51	88.82	89.57	89.57	1,836,200
16 Apr 2024	91.19	91.73	90.47	90.88	90.88	1,836,800
15 Apr 2024	93.38	93.52	90.93	91.28	91.28	1,562,100
12 Apr 2024	91.88	92.72	91.47	91.92	91.92	1,509,200
11 Apr 2024	92.71	93.86	92.37	93.17	93.17	1,542,200
10 Apr 2024	92.16	93.80	91.45	92.99	92.99	1,628,600
09 Apr 2024	94.49	94.57	92.34	93.50	93.50	2,259,500
08 Apr 2024	95.06	95.42	93.91	94.01	94.01	1,878,200
05 Apr 2024	92.88	95.05	92.71	94.81	94.81	2,125,600
04 Apr 2024	94.40	94.76	92.28	92.30	92.30	2,866,500
03 Apr 2024	92.55	93.96	92.34	93.39	93.39	2,720,800
02 Apr 2024	93.82	93.82	92.38	92.55	92.55	3,435,400
01 Apr 2024	94.93	94.94	93.40	93.62	93.62	1,331,100
28 Mar 2024	95.17	95.41	94.50	94.95	94.95	2,557,100
27 Mar 2024	94.80	95.41	93.80	95.26	95.26	2,460,800
26 Mar 2024	94.32	95.05	94.19	94.45	94.45	1,945,400
25 Mar 2024	95.25	96.17	94.36	94.48	94.48	2,405,000
22 Mar 2024	94.95	95.09	93.99	94.74	94.74	1,574,500
21 Mar 2024	94.10	95.29	93.83	95.10	95.10	2,453,000
20 Mar 2024	91.68	93.72	91.38	93.68	93.68	2,647,400
19 Mar 2024	91.27	91.77	90.71	91.56	91.56	1,626,900
18 Mar 2024	91.06	91.76	90.46	91.21	91.21	1,472,800
15 Mar 2024	90.10	91.26	90.10	90.47	90.47	2,658,100
14 Mar 2024	90.95	91.40	90.23	91.01	91.01	2,036,900
13 Mar 2024	91.07	91.12	90.10	90.53	90.53	2,311,300
12 Mar 2024	89.35	91.02	88.71	90.86	90.86	1,810,200
11 Mar 2024	89.46	89.86	88.83	89.52	89.52	2,126,900
08 Mar 2024	91.28	91.67	89.69	90.37	90.37	1,962,000
07 Mar 2024	90.91	91.40	90.26	91.16	91.16	2,339,300
06 Mar 2024	90.68	91.17	90.08	90.24	90.24	2,578,900
06 Mar 2024	0.02 Dividend
05 Mar 2024	91.16	91.26	89.53	89.97	89.95	4,325,500
04 Mar 2024	91.67	92.36	91.34	91.54	91.52	1,913,300
01 Mar 2024	90.94	92.44	90.76	91.63	91.61	2,726,200
29 Feb 2024	90.06	91.45	89.77	91.33	91.31	4,062,400
28 Feb 2024	90.33	90.78	89.75	89.85	89.83	2,105,400
27 Feb 2024	90.95	91.11	89.54	90.38	90.36	2,167,300
26 Feb 2024	90.33	91.14	90.20	90.76	90.74	2,037,100
23 Feb 2024	91.04	91.11	89.68	90.53	90.51	2,064,900
22 Feb 2024	90.28	90.92	89.86	90.79	90.77	2,486,000
21 Feb 2024	87.40	89.01	87.23	88.94	88.92	3,305,100
20 Feb 2024	88.27	88.49	86.60	86.74	86.72	3,452,800
16 Feb 2024	91.72	92.32	89.36	89.47	89.45	5,024,800
15 Feb 2024	86.93	87.90	86.52	87.79	87.77	2,854,600
14 Feb 2024	85.99	86.84	85.59	86.49	86.47	2,309,800
13 Feb 2024	84.16	85.38	83.74	85.11	85.09	2,129,400
12 Feb 2024	85.74	86.24	85.33	85.47	85.45	1,683,500
09 Feb 2024	85.65	86.51	85.27	85.90	85.88	4,011,700
08 Feb 2024	84.67	85.50	84.41	85.38	85.36	2,500,800
07 Feb 2024	83.56	84.97	83.38	84.57	84.55	2,846,300
06 Feb 2024	82.86	83.40	82.21	83.24	83.22	7,467,000
05 Feb 2024	82.96	83.52	82.51	82.91	82.89	2,464,700
02 Feb 2024	81.87	84.01	81.59	83.74	83.72	2,395,600
01 Feb 2024	80.36	82.23	80.36	81.99	81.97	4,281,300
31 Jan 2024	80.36	80.85	79.73	79.86	79.84	2,470,900
30 Jan 2024	80.15	80.83	80.12	80.61	80.59	2,156,000
29 Jan 2024	79.08	80.55	79.04	80.48	80.46	2,658,200
26 Jan 2024	79.36	79.63	79.03	79.30	79.28	2,170,200
25 Jan 2024	79.34	79.75	78.69	79.25	79.23	2,688,400
24 Jan 2024	79.75	79.83	78.61	78.84	78.82	4,113,100
23 Jan 2024	79.52	79.52	78.36	79.21	79.19	2,153,100
22 Jan 2024	79.02	79.45	78.83	79.34	79.32	1,820,300
19 Jan 2024	78.57	78.92	77.87	78.88	78.86	2,149,400
18 Jan 2024	77.76	78.37	77.16	78.18	78.16	1,579,200
17 Jan 2024	77.16	77.75	76.97	77.45	77.43	2,589,500
16 Jan 2024	77.13	78.01	76.64	77.95	77.93	2,610,700
12 Jan 2024	78.09	78.17	76.73	77.42	77.40	2,961,900
11 Jan 2024	76.33	77.74	75.54	77.69	77.67	3,222,000
10 Jan 2024	75.89	76.39	75.74	76.29	76.27	1,386,100
09 Jan 2024	74.97	75.91	74.58	75.91	75.89	2,100,100
08 Jan 2024	74.81	75.74	74.01	75.72	75.70	1,882,800
05 Jan 2024	74.80	75.29	74.59	74.80	74.78	2,066,600
04 Jan 2024	74.90	75.77	74.72	74.94	74.92	1,475,700
03 Jan 2024	76.21	76.47	74.67	74.72	74.70	2,629,500
02 Jan 2024	77.00	77.61	76.26	76.73	76.71	1,790,100
29 Dec 2023	77.93	78.02	77.28	77.34	77.32	1,618,100
28 Dec 2023	77.74	78.16	77.57	77.78	77.76	1,110,000
27 Dec 2023	77.48	77.87	77.24	77.85	77.83	1,823,000
26 Dec 2023	76.49	77.43	76.46	77.40	77.38	1,346,300
22 Dec 2023	76.08	76.86	75.91	76.48	76.46	1,433,200
21 Dec 2023	75.64	75.86	75.05	75.80	75.78	1,392,700
20 Dec 2023	76.00	76.81	74.84	74.87	74.85	2,029,100
19 Dec 2023	75.13	76.40	74.83	76.33	76.31	2,263,200
18 Dec 2023	75.19	75.28	74.47	74.82	74.80	1,751,900
15 Dec 2023	74.86	75.63	74.70	74.84	74.82	4,784,500
14 Dec 2023	74.13	75.57	74.09	75.31	75.29	2,590,300
13 Dec 2023	74.22	74.76	73.52	73.70	73.68	2,115,600
12 Dec 2023	74.21	74.85	74.07	74.26	74.24	2,094,800
11 Dec 2023	73.38	74.49	73.38	73.98	73.96	2,004,300
08 Dec 2023	72.49	73.42	72.39	73.31	73.29	2,723,600
07 Dec 2023	71.73	72.56	71.54	72.55	72.53	2,302,600
06 Dec 2023	72.27	72.98	71.21	71.38	71.36	1,905,600
05 Dec 2023	71.79	72.44	71.54	71.96	71.94	1,748,300
04 Dec 2023	71.57	72.16	71.29	72.02	72.00	2,320,600
01 Dec 2023	71.36	72.73	71.36	72.24	72.22	2,451,500
30 Nov 2023	69.94	71.52	69.51	71.43	71.41	3,532,500
29 Nov 2023	70.21	70.40	69.46	69.60	69.58	2,064,700
28 Nov 2023	70.86	71.24	69.64	69.66	69.64	2,904,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.04%)

OIL82.90+0.17(+0.21%)

GOLD2,399.40+1.40(+0.06%)

Bitcoin AUD100,775.98+1,486.69(+1.50%)

Ingersoll Rand Inc. (IR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.04%)

OIL
82.90
+0.17(+0.21%)

GOLD
2,399.40
+1.40(+0.06%)

Bitcoin AUD
100,775.98
+1,486.69(+1.50%)