Ingersoll Rand Inc. (IR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

92.50

+1.93

(+2.13%)

At close: 04:00PM EDT

92.00

-0.50

(-0.54%)

After hours:

06:57PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	91.94	93.22	90.89	92.50	92.50	4,269,100
Apr 23, 2024	89.33	90.61	89.19	90.57	90.57	1,530,000
Apr 22, 2024	88.88	89.33	88.10	88.63	88.63	2,250,400
Apr 19, 2024	89.27	90.00	87.46	88.40	88.40	2,478,700
Apr 18, 2024	90.30	90.76	88.85	88.97	88.97	1,195,300
Apr 17, 2024	91.48	91.51	88.82	89.57	89.57	1,836,200
Apr 16, 2024	91.19	91.73	90.47	90.88	90.88	1,836,800
Apr 15, 2024	93.38	93.52	90.93	91.28	91.28	1,562,100
Apr 12, 2024	91.88	92.72	91.47	91.92	91.92	1,509,200
Apr 11, 2024	92.71	93.86	92.37	93.17	93.17	1,542,200
Apr 10, 2024	92.16	93.80	91.45	92.99	92.99	1,628,600
Apr 09, 2024	94.49	94.57	92.34	93.50	93.50	2,259,500
Apr 08, 2024	95.06	95.42	93.91	94.01	94.01	1,878,200
Apr 05, 2024	92.88	95.05	92.71	94.81	94.81	2,125,600
Apr 04, 2024	94.40	94.76	92.28	92.30	92.30	2,866,500
Apr 03, 2024	92.55	93.96	92.34	93.39	93.39	2,720,800
Apr 02, 2024	93.82	93.82	92.38	92.55	92.55	3,435,400
Apr 01, 2024	94.93	94.94	93.40	93.62	93.62	1,331,100
Mar 28, 2024	95.17	95.41	94.50	94.95	94.95	2,557,100
Mar 27, 2024	94.80	95.41	93.80	95.26	95.26	2,460,800
Mar 26, 2024	94.32	95.05	94.19	94.45	94.45	1,945,400
Mar 25, 2024	95.25	96.17	94.36	94.48	94.48	2,405,000
Mar 22, 2024	94.95	95.09	93.99	94.74	94.74	1,574,500
Mar 21, 2024	94.10	95.29	93.83	95.10	95.10	2,453,000
Mar 20, 2024	91.68	93.72	91.38	93.68	93.68	2,647,400
Mar 19, 2024	91.27	91.77	90.71	91.56	91.56	1,626,900
Mar 18, 2024	91.06	91.76	90.46	91.21	91.21	1,472,800
Mar 15, 2024	90.10	91.26	90.10	90.47	90.47	2,658,100
Mar 14, 2024	90.95	91.40	90.23	91.01	91.01	2,036,900
Mar 13, 2024	91.07	91.12	90.10	90.53	90.53	2,311,300
Mar 12, 2024	89.35	91.02	88.71	90.86	90.86	1,810,200
Mar 11, 2024	89.46	89.86	88.83	89.52	89.52	2,126,900
Mar 08, 2024	91.28	91.67	89.69	90.37	90.37	1,962,000
Mar 07, 2024	90.91	91.40	90.26	91.16	91.16	2,339,300
Mar 06, 2024	90.68	91.17	90.08	90.24	90.24	2,578,900
Mar 06, 2024	0.02 Dividend
Mar 05, 2024	91.16	91.26	89.53	89.97	89.95	4,325,500
Mar 04, 2024	91.67	92.36	91.34	91.54	91.52	1,913,300
Mar 01, 2024	90.94	92.44	90.76	91.63	91.61	2,726,200
Feb 29, 2024	90.06	91.45	89.77	91.33	91.31	4,062,400
Feb 28, 2024	90.33	90.78	89.75	89.85	89.83	2,105,400
Feb 27, 2024	90.95	91.11	89.54	90.38	90.36	2,167,300
Feb 26, 2024	90.33	91.14	90.20	90.76	90.74	2,037,100
Feb 23, 2024	91.04	91.11	89.68	90.53	90.51	2,064,900
Feb 22, 2024	90.28	90.92	89.86	90.79	90.77	2,486,000
Feb 21, 2024	87.40	89.01	87.23	88.94	88.92	3,305,100
Feb 20, 2024	88.27	88.49	86.60	86.74	86.72	3,452,800
Feb 16, 2024	91.72	92.32	89.36	89.47	89.45	5,024,800
Feb 15, 2024	86.93	87.90	86.52	87.79	87.77	2,854,600
Feb 14, 2024	85.99	86.84	85.59	86.49	86.47	2,309,800
Feb 13, 2024	84.16	85.38	83.74	85.11	85.09	2,129,400
Feb 12, 2024	85.74	86.24	85.33	85.47	85.45	1,683,500
Feb 09, 2024	85.65	86.51	85.27	85.90	85.88	4,011,700
Feb 08, 2024	84.67	85.50	84.41	85.38	85.36	2,500,800
Feb 07, 2024	83.56	84.97	83.38	84.57	84.55	2,846,300
Feb 06, 2024	82.86	83.40	82.21	83.24	83.22	7,467,000
Feb 05, 2024	82.96	83.52	82.51	82.91	82.89	2,464,700
Feb 02, 2024	81.87	84.01	81.59	83.74	83.72	2,395,600
Feb 01, 2024	80.36	82.23	80.36	81.99	81.97	4,281,300
Jan 31, 2024	80.36	80.85	79.73	79.86	79.84	2,470,900
Jan 30, 2024	80.15	80.83	80.12	80.61	80.59	2,156,000
Jan 29, 2024	79.08	80.55	79.04	80.48	80.46	2,658,200
Jan 26, 2024	79.36	79.63	79.03	79.30	79.28	2,170,200
Jan 25, 2024	79.34	79.75	78.69	79.25	79.23	2,688,400
Jan 24, 2024	79.75	79.83	78.61	78.84	78.82	4,113,100
Jan 23, 2024	79.52	79.52	78.36	79.21	79.19	2,153,100
Jan 22, 2024	79.02	79.45	78.83	79.34	79.32	1,820,300
Jan 19, 2024	78.57	78.92	77.87	78.88	78.86	2,149,400
Jan 18, 2024	77.76	78.37	77.16	78.18	78.16	1,579,200
Jan 17, 2024	77.16	77.75	76.97	77.45	77.43	2,589,500
Jan 16, 2024	77.13	78.01	76.64	77.95	77.93	2,610,700
Jan 12, 2024	78.09	78.17	76.73	77.42	77.40	2,961,900
Jan 11, 2024	76.33	77.74	75.54	77.69	77.67	3,222,000
Jan 10, 2024	75.89	76.39	75.74	76.29	76.27	1,386,100
Jan 09, 2024	74.97	75.91	74.58	75.91	75.89	2,100,100
Jan 08, 2024	74.81	75.74	74.01	75.72	75.70	1,882,800
Jan 05, 2024	74.80	75.29	74.59	74.80	74.78	2,066,600
Jan 04, 2024	74.90	75.77	74.72	74.94	74.92	1,475,700
Jan 03, 2024	76.21	76.47	74.67	74.72	74.70	2,629,500
Jan 02, 2024	77.00	77.61	76.26	76.73	76.71	1,790,100
Dec 29, 2023	77.93	78.02	77.28	77.34	77.32	1,618,100
Dec 28, 2023	77.74	78.16	77.57	77.78	77.76	1,110,000
Dec 27, 2023	77.48	77.87	77.24	77.85	77.83	1,823,000
Dec 26, 2023	76.49	77.43	76.46	77.40	77.38	1,346,300
Dec 22, 2023	76.08	76.86	75.91	76.48	76.46	1,433,200
Dec 21, 2023	75.64	75.86	75.05	75.80	75.78	1,392,700
Dec 20, 2023	76.00	76.81	74.84	74.87	74.85	2,029,100
Dec 19, 2023	75.13	76.40	74.83	76.33	76.31	2,263,200
Dec 18, 2023	75.19	75.28	74.47	74.82	74.80	1,751,900
Dec 15, 2023	74.86	75.63	74.70	74.84	74.82	4,784,500
Dec 14, 2023	74.13	75.57	74.09	75.31	75.29	2,590,300
Dec 13, 2023	74.22	74.76	73.52	73.70	73.68	2,115,600
Dec 12, 2023	74.21	74.85	74.07	74.26	74.24	2,094,800
Dec 11, 2023	73.38	74.49	73.38	73.98	73.96	2,004,300
Dec 08, 2023	72.49	73.42	72.39	73.31	73.29	2,723,600
Dec 07, 2023	71.73	72.56	71.54	72.55	72.53	2,302,600
Dec 06, 2023	72.27	72.98	71.21	71.38	71.36	1,905,600
Dec 05, 2023	71.79	72.44	71.54	71.96	71.94	1,748,300
Dec 04, 2023	71.57	72.16	71.29	72.02	72.00	2,320,600
Dec 01, 2023	71.36	72.73	71.36	72.24	72.22	2,451,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0013(+0.17%)

CRUDE OIL82.92+0.11(+0.13%)

Bitcoin CAD86,871.02-4,046.77(-4.45%)

Ingersoll Rand Inc. (IR)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0013(+0.17%)

CRUDE OIL
82.92
+0.11(+0.13%)

Bitcoin CAD
86,871.02
-4,046.77(-4.45%)