Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ingersoll Rand Inc. (IR)

Compare
79.44
-1.86
(-2.29%)
At close: March 28 at 4:00:02 PM EDT
79.15
-0.29
(-0.37%)
Pre-Market: 4:28:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202581.0081.7779.0379.4479.441,769,100
Mar 27, 202581.0881.6079.8581.3081.301,963,500
Mar 26, 202582.3283.1681.1581.3881.381,782,000
Mar 25, 202582.7083.0581.3982.3782.371,984,000
Mar 24, 202581.9882.8981.3382.2382.233,134,500
Mar 21, 202580.6481.1279.8580.9680.962,946,300
Mar 20, 202581.0882.3280.8881.6781.671,473,100
Mar 19, 202581.9582.5480.9382.1382.132,361,000
Mar 18, 202582.6182.8081.0981.6181.611,849,600
Mar 17, 202581.8483.5681.6182.9782.971,968,500
Mar 14, 202581.3482.2680.4681.8781.871,923,900
Mar 13, 202581.2582.0679.7980.0080.002,181,200
Mar 12, 202583.5383.8881.0981.4981.492,542,800
Mar 11, 202583.2184.0881.8382.8982.892,482,900
Mar 10, 202583.7085.1482.3683.5283.524,090,500
Mar 7, 202584.2385.4082.3085.2385.234,479,400
Mar 6, 202583.4785.5182.6684.7584.753,910,600
Mar 5, 2025 0.02 Dividend
Mar 5, 202581.8584.5981.5084.4384.433,466,400
Mar 4, 202581.3982.8579.9681.4581.433,079,200
Mar 3, 202585.4685.9781.9182.6082.582,886,800
Feb 28, 202583.6185.0083.0884.7884.763,844,800
Feb 27, 202583.4084.6782.8283.0983.072,466,000
Feb 26, 202584.0884.8783.2383.3683.342,033,500
Feb 25, 202582.7883.7081.7183.3983.372,369,700
Feb 24, 202583.9484.2582.4082.9382.912,744,900
Feb 21, 202586.8786.8983.2683.6983.672,647,900
Feb 20, 202585.5787.1985.3586.7786.753,180,000
Feb 19, 202586.2587.1785.3985.6985.672,217,600
Feb 18, 202586.0087.1085.6986.7586.733,974,800
Feb 14, 202588.0089.2285.5785.7285.707,442,400
Feb 13, 202591.1692.7490.8592.5592.532,619,000
Feb 12, 202590.6391.5590.3191.3591.332,054,700
Feb 11, 202591.6092.2891.1092.1792.151,953,900
Feb 10, 202591.6092.4590.4992.1892.162,253,900
Feb 7, 202592.7492.7490.6090.9590.932,379,700
Feb 6, 202593.0693.6591.7892.3792.352,277,100
Feb 5, 202593.0193.2691.3992.4692.441,669,100
Feb 4, 202593.6994.1092.5892.6692.641,388,000
Feb 3, 202591.4092.9590.3192.5192.491,830,700
Jan 31, 202594.2895.8593.5093.8093.782,857,300
Jan 30, 202592.3294.3891.4894.0193.992,534,900
Jan 29, 202590.9592.2590.8791.2091.181,667,000
Jan 28, 202591.8191.8190.5790.9490.922,561,600
Jan 27, 202591.9392.9391.1191.9391.912,127,600
Jan 24, 202593.9994.0892.8593.1193.091,691,500
Jan 23, 202594.2094.7992.8894.0694.042,067,300
Jan 22, 202594.5094.6793.6594.2394.212,400,400
Jan 21, 202592.8394.6592.6194.0894.062,989,100
Jan 17, 202591.7392.6391.2391.8891.862,556,800
Jan 16, 202590.8391.2590.2990.7590.732,132,200
Jan 15, 202590.6691.7590.4490.5390.512,139,200
Jan 14, 202588.9290.2388.8289.4089.381,919,100
Jan 13, 202586.1388.3986.0088.1888.162,969,300
Jan 10, 202588.2588.3986.7487.0287.002,452,200
Jan 8, 202588.5589.4587.5089.2389.212,441,300
Jan 7, 202591.1291.2888.3189.1689.143,893,100
Jan 6, 202593.0893.5990.9891.2791.251,833,700
Jan 3, 202590.8492.7190.5392.4992.472,473,200
Jan 2, 202591.3091.6890.2390.5290.502,149,100
Dec 31, 202491.1191.4090.1690.4690.441,257,900
Dec 30, 202490.5091.0689.4590.5290.501,113,300
Dec 27, 202491.5892.6391.0091.5791.551,153,300
Dec 26, 202492.1392.6791.5892.2892.26850,000
Dec 24, 202491.5292.5791.2692.3592.33592,100
Dec 23, 202491.9592.3190.8891.7991.771,571,400
Dec 20, 202490.8993.7990.4192.2892.265,175,400
Dec 19, 202494.0194.7291.1991.2691.243,183,200
Dec 18, 202497.5797.6792.8092.8792.852,789,500
Dec 17, 202499.0699.6797.2897.5597.533,065,600
Dec 16, 2024101.10101.1299.7599.8599.831,956,100
Dec 13, 2024101.33102.04100.73101.10101.081,441,900
Dec 12, 2024101.68102.04101.02101.42101.401,217,200
Dec 11, 2024102.87102.98101.32101.68101.661,748,400
Dec 10, 2024102.39103.17100.88101.84101.811,416,800
Dec 9, 2024102.92103.19101.44102.54102.512,296,700
Dec 6, 2024103.50103.57102.15102.28102.251,557,200
Dec 5, 2024103.87104.18102.61102.96102.931,632,100
Dec 4, 2024104.33104.73103.61103.95103.921,588,000
Dec 3, 2024105.20105.65103.77104.24104.211,775,400
Dec 2, 2024104.75105.37104.03105.12105.091,777,200
Nov 29, 2024104.05104.56103.59104.17104.14907,100
Nov 27, 2024104.68105.18103.57104.05104.021,170,900
Nov 26, 2024104.96105.18104.24104.74104.711,426,700
Nov 25, 2024104.71106.03104.56105.35105.323,004,100
Nov 22, 2024103.35104.96102.56104.00103.972,163,700
Nov 21, 2024103.33103.87102.41103.04103.012,180,900
Nov 20, 2024102.78103.19101.50103.11103.081,990,000
Nov 19, 202499.98102.4499.84102.38102.351,975,800
Nov 18, 2024101.70102.46101.21101.65101.631,829,200
Nov 15, 2024102.69103.67102.05102.43102.401,937,400
Nov 14, 2024 0.02 Dividend
Nov 14, 2024104.12104.79102.79102.99102.961,594,800
Nov 13, 2024104.39105.19104.14104.35104.301,720,000
Nov 12, 2024104.72105.63104.04104.23104.181,707,300
Nov 11, 2024103.41105.33102.63104.80104.752,766,100
Nov 8, 2024102.97103.89102.43102.61102.573,035,300
Nov 7, 2024102.93103.96102.54103.53103.482,009,600
Nov 6, 2024102.00103.25101.00102.98102.933,745,600
Nov 5, 202494.8197.7994.6497.7097.662,082,100
Nov 4, 202494.0096.2193.8094.6194.572,520,300
Nov 1, 202494.0097.8293.5093.9793.933,880,800
Oct 31, 202496.4997.4095.9596.0095.963,327,400
Oct 30, 202497.0397.8296.7497.2897.241,659,600
Oct 29, 202496.5497.7895.8697.2697.221,424,000
Oct 28, 202497.0198.0596.5897.1197.072,803,200
Oct 25, 202496.9097.2695.6796.1296.081,904,900
Oct 24, 202496.6896.6895.4495.9395.891,841,900
Oct 23, 202497.6498.0495.9896.3996.352,986,600
Oct 22, 202499.58100.0398.4598.4698.421,611,200
Oct 21, 2024100.49101.0899.74100.0399.991,842,500
Oct 18, 2024101.45101.45100.07100.40100.361,536,300
Oct 17, 2024100.96101.90100.96101.03100.991,257,500
Oct 16, 2024100.51101.01100.22100.39100.351,556,700
Oct 15, 2024102.50102.74100.51100.67100.631,932,400
Oct 14, 2024101.14102.68100.78102.44102.401,361,100
Oct 11, 202498.52100.8798.52100.76100.722,254,400
Oct 10, 202499.0199.7798.3398.5698.521,827,500
Oct 9, 202498.8799.7698.2399.4399.391,350,300
Oct 8, 2024100.31100.3197.6698.8798.832,051,800
Oct 7, 2024100.24101.4199.57100.0299.982,466,800
Oct 4, 2024100.00101.1699.19101.13101.092,268,600
Oct 3, 202499.4599.7798.1898.9398.892,118,800
Oct 2, 202497.50100.7497.2099.9499.903,412,300
Oct 1, 202498.3598.6896.8398.0097.962,761,600
Sep 30, 202497.6498.2896.9198.1698.123,253,600
Sep 27, 202496.5999.1596.2498.0898.043,873,200
Sep 26, 202496.8797.5495.0296.4196.372,765,500
Sep 25, 202498.4698.4694.5195.0394.993,078,500
Sep 24, 202498.2099.5797.5998.0197.971,775,300
Sep 23, 202497.3498.2696.8497.4997.451,479,100
Sep 20, 202497.1198.0095.9996.7796.733,738,400
Sep 19, 202496.0097.7294.8897.6597.612,253,400
Sep 18, 202494.1895.9393.2493.7493.702,213,600
Sep 17, 202491.6894.0491.1893.9793.932,156,200
Sep 16, 202491.8192.1790.5490.9490.902,293,800
Sep 13, 202490.2891.8289.5191.0390.992,523,300
Sep 12, 202489.7590.7288.1189.8689.822,468,800
Sep 11, 202487.9689.8786.3689.6389.592,259,100
Sep 10, 202487.9588.0686.9088.0387.992,492,400
Sep 9, 202487.9988.6187.3687.4587.412,439,300
Sep 6, 202487.4288.8086.3886.8486.802,539,700
Sep 5, 202487.1287.6885.4987.6187.572,919,900
Sep 4, 202488.0088.7187.0087.2687.221,619,400
Sep 3, 202490.5991.0087.5388.3388.292,557,200
Aug 30, 202491.1391.5689.9591.4591.412,153,600
Aug 29, 202490.2892.0989.6890.8090.762,024,500
Aug 28, 202491.0091.3189.0089.4089.361,853,100
Aug 27, 202490.0390.9089.7790.6390.591,136,900
Aug 26, 202492.0092.2490.7390.8090.761,677,600
Aug 23, 202490.7092.0090.3291.6491.601,824,800
Aug 22, 202491.3291.7189.9890.1490.101,201,400
Aug 21, 202490.6891.4690.5291.1691.121,079,200
Aug 20, 202490.9091.2490.0890.5090.461,305,200
Aug 19, 202491.3791.8490.6790.9590.911,676,800
Aug 16, 202492.2192.5190.9991.0190.972,260,400
Aug 15, 2024 0.02 Dividend
Aug 15, 202492.5492.8591.2592.2292.181,859,200
Aug 14, 202489.9791.1289.7391.0390.971,463,600
Aug 13, 202488.9590.0488.0889.9189.852,074,700
Aug 12, 202489.6989.9687.9688.2688.202,064,800
Aug 9, 202490.0690.7588.6089.4789.412,674,900
Aug 8, 202488.7090.6188.0190.4890.422,580,800
Aug 7, 202489.1889.6887.0387.3087.242,845,200
Aug 6, 202487.3190.0387.0688.1588.092,968,200
Aug 5, 202484.7488.5783.7287.0486.984,558,000
Aug 2, 202489.5089.7086.6887.4287.366,031,700
Aug 1, 202492.0095.3890.3991.2391.177,445,600
Jul 31, 2024100.22101.1798.86100.40100.333,310,700
Jul 30, 202499.55100.6798.3798.8798.812,526,400
Jul 29, 202498.7399.5298.0898.7498.682,290,900
Jul 26, 202498.0999.6197.8498.7098.641,803,600
Jul 25, 202496.1098.7794.9696.9496.882,901,600
Jul 24, 202499.3999.7995.5795.7595.693,511,200
Jul 23, 202499.65101.3099.51100.25100.181,419,400
Jul 22, 202497.90100.1497.0899.9599.882,042,900
Jul 19, 202498.2598.5596.7996.8696.801,549,000
Jul 18, 202497.7499.5997.3497.9197.852,313,600
Jul 17, 202499.8699.8698.0298.0297.962,623,000
Jul 16, 202499.28100.6598.95100.34100.273,024,300
Jul 15, 202498.1099.4497.9198.6698.602,817,100
Jul 12, 202496.3198.2896.0097.2897.222,807,600
Jul 11, 202494.7097.0094.6195.5095.442,005,700
Jul 10, 202492.6194.4392.2894.3094.241,486,300
Jul 9, 202492.3292.9091.6991.7391.671,668,000
Jul 8, 202491.6392.7491.5092.1192.051,359,900
Jul 5, 202490.9491.4690.0091.3891.321,378,100
Jul 3, 202490.8291.7890.2091.0590.99651,700
Jul 2, 202489.4990.7089.0590.6690.601,111,900
Jul 1, 202492.0692.3089.0489.5489.481,338,400
Jun 28, 202491.0091.9390.1890.8490.782,875,800
Jun 27, 202490.2391.0089.8490.9790.911,951,700
Jun 26, 202489.4190.1588.4589.8089.742,786,500
Jun 25, 202492.6892.6889.3389.9189.853,977,300
Jun 24, 202493.1293.9392.7492.9292.862,070,700
Jun 21, 202493.3593.3591.9292.8992.833,639,300
Jun 20, 202494.3695.0592.5093.1893.122,799,400
Jun 18, 202493.3094.7993.0294.5894.522,305,400
Jun 17, 202491.1193.7990.4493.3093.241,907,000
Jun 14, 202493.0093.3090.0091.4691.402,804,100
Jun 13, 202494.3394.9993.2694.4594.392,979,600
Jun 12, 202492.0895.3091.7694.7494.683,601,800
Jun 11, 202490.8792.0690.0091.3891.323,293,900
Jun 10, 202489.0391.2489.0391.1991.132,296,600
Jun 7, 202488.6489.9587.6289.1389.072,142,000
Jun 6, 202489.3989.6587.8188.3888.323,528,800
Jun 5, 202488.2689.8887.5989.7389.672,221,500
Jun 4, 202489.9290.2686.9587.9687.904,105,900
Jun 3, 202493.3693.7789.0090.0489.983,608,200
May 31, 202492.0893.1390.7893.0592.993,551,400
May 30, 202490.8692.0890.6492.0091.941,658,400
May 29, 202492.8592.8591.0191.0991.032,629,700
May 28, 202495.6795.6793.0993.4693.405,145,200
May 24, 202495.4795.9795.1495.5095.443,633,000
May 23, 202496.2696.6794.7495.1095.045,266,600
May 22, 202495.4096.3695.0996.2896.223,007,800
May 21, 202493.8495.3193.8195.2095.143,793,600
May 20, 202492.9494.5392.7494.1494.082,741,600
May 17, 202491.9992.7091.6192.6592.593,170,900
May 16, 202492.4692.7790.6691.4091.344,941,800
May 15, 2024 0.02 Dividend
May 15, 202492.0192.9491.7292.7992.731,430,400
May 14, 202490.7991.6890.2991.5491.461,886,600
May 13, 202491.1491.2189.9390.8490.763,208,000
May 10, 202491.8992.2090.9391.2691.181,844,400
May 9, 202490.8691.3390.1991.0090.922,390,600
May 8, 202489.6590.7988.9690.7590.673,647,900
May 7, 202488.6790.2687.9289.8589.772,983,300
May 6, 202488.0789.5487.6688.4888.404,549,400
May 3, 202488.0089.5085.9086.7286.646,849,000
May 2, 202493.2893.8591.6192.8592.774,134,500
May 1, 202493.1894.2792.2293.0092.923,435,100
Apr 30, 202493.2194.1292.3593.3293.243,619,500
Apr 29, 202493.4794.2192.4593.3993.312,663,200
Apr 26, 202492.4793.9692.3193.5093.421,973,900
Apr 25, 202491.2992.6490.5092.0391.952,567,400
Apr 24, 202491.9493.2290.8992.5092.424,269,100
Apr 23, 202489.3390.6189.1990.5790.491,530,000
Apr 22, 202488.8889.3388.1088.6388.552,250,400
Apr 19, 202489.2790.0087.4688.4088.322,478,700
Apr 18, 202490.3090.7688.8588.9788.891,195,300
Apr 17, 202491.4891.5188.8289.5789.491,836,200
Apr 16, 202491.1991.7390.4790.8890.801,836,800
Apr 15, 202493.3893.5290.9391.2891.201,562,100
Apr 12, 202491.8892.7291.4791.9291.841,509,200
Apr 11, 202492.7193.8692.3793.1793.091,542,200
Apr 10, 202492.1693.8091.4592.9992.911,628,600
Apr 9, 202494.4994.5792.3493.5093.422,259,500
Apr 8, 202495.0695.4293.9194.0193.931,878,200
Apr 5, 202492.8895.0592.7194.8194.732,125,600
Apr 4, 202494.4094.7692.2892.3092.222,866,500
Apr 3, 202492.5593.9692.3493.3993.312,720,800
Apr 2, 202493.8293.8292.3892.5592.473,435,400
Apr 1, 202494.9394.9493.4093.6293.541,331,100

Related Tickers

AME AMETEK, Inc.
170.39
-2.94%
 
PH Parker-Hannifin Corporation
601.43
-3.96%
 
ITW Illinois Tool Works Inc.
246.46
-2.18%
 
PNR Pentair plc
86.84
-2.77%
 
ITT ITT Inc.
128.71
-3.99%
 
DOV Dover Corporation
174.65
-2.51%
 
IEX IDEX Corporation
180.91
-1.64%
 
OTIS Otis Worldwide Corporation
102.11
-0.87%
 
EMR Emerson Electric Co.
108.64
-3.07%
 
DCI Donaldson Company, Inc.
67.07
-2.44%