Ingersoll Rand Inc. (IR) NYSE

73.67

-1.8(-2.39%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202574.9875.4775.4775.974.642.17M
November 13, 202577.2376.276.278.2275.751.89M
November 12, 202577.5677.7177.7178.9277.422.81M
November 11, 202577.1577.3377.3377.5176.62.78M
November 10, 202577.9477.2577.2578.1176.012.76M
November 07, 202576.8777.577.577.8876.042.04M
November 06, 202578.4477.6877.6879.5577.323.06M
November 05, 202576.9378.478.479.8376.934.14M
November 04, 202575.4277.2477.2477.6275.294.1M
November 03, 202576767676.7674.75.06M
October 31, 202576.4376.3376.3379.21756.95M
October 30, 202579.3578.7378.7381.0878.535.55M
October 29, 202579.3279.779.781.4178.834.41M
October 28, 202580.7578.8578.8580.7578.443.93M
October 27, 202580.9980.2480.2481.379.963.38M
October 24, 202581.1979.7879.7881.1979.71.72M
October 23, 202578.9280.3680.3680.6278.51.8M
October 22, 202579.6378.1378.1380.5778.13.11M
October 21, 202577.7879.5679.5680.6177.761.82M
October 20, 202577.9778.4778.4778.8577.81.83M
October 17, 202574.6177.2277.2277.3374.612.42M
October 16, 202576.9775.8175.8177.6174.982.55M
October 15, 202577.776.6776.6778.2675.982.63M
October 14, 202574.7877.2477.2477.5974.424.09M
October 13, 202576.8976.176.177.7976.082.75M
October 10, 202578.9476.176.179.4775.922.24M
October 09, 202581.2778.4878.4881.4178.262.56M
October 08, 202581.5280.9980.9981.8880.253.19M
October 07, 202583.881.3581.3584.380.963.7M
October 06, 20258483.4183.4184.6283.363.62M
October 03, 202583.8383.9583.9584.683.382.8M
October 02, 202583.4784.1884.1884.5882.552.87M
October 01, 202581.8683.583.583.881.633.55M
September 30, 202582.3682.6282.628381.373.57M
September 29, 202582.9282.5582.5583.0381.653.07M
September 26, 202581.1782.382.382.5880.383.01M
September 25, 202580.1480.580.580.7479.373.36M
September 24, 202581.0780.9180.9181.8380.633.75M
September 23, 202582.1981.3281.3282.3980.764.32M
September 22, 202580.6381.881.881.9379.823.65M
September 19, 202581.7781.6181.6182.2380.3713.6M
September 18, 202579.7681.5381.5381.5979.354.12M
September 17, 202578.23797980.277.855.52M
September 16, 202578.9477.777.779.477.53.5M
September 15, 202579.2579.0579.0580.0978.453M
September 12, 202580.8178.7978.7981.378.763.64M
September 11, 202580.0581.0281.0282.3679.954.32M
September 10, 202579.6880.2480.2481.1279.372.74M
September 09, 202580.0579.6679.6680.5379.023.29M
September 08, 202580.9580.3880.3881.2879.214.54M
September 05, 202579.9380.9580.9581.579.523.13M
September 04, 202577.3979.279.279.777.152.9M
September 03, 202577.5877.3877.3878.1176.871.57M
September 02, 202578.677.9477.9478.9377.232.23M
August 29, 202579.9579.4379.4380.5179.061.92M
August 28, 202580.8780.2680.2680.8779.691.43M
August 27, 202580.8480.6480.6481.4980.441.69M
August 26, 202579.781.1381.1381.2779.424.68M
August 25, 202580.7679.6879.688179.681.44M
August 22, 202578.4580.6380.6381.4277.992.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved