Ingersoll Rand Inc.

IR · NYSE

Prices in USD

Historical prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 202581.8881.9179.4979.6179.552,411,300
Dec 15, 202582.1382.3780.9881.6381.573,538,900
Dec 12, 202583.7784.4781.4281.7681.703,541,900
Dec 11, 202581.4783.5480.6183.4483.382,535,800
Dec 10, 202578.5481.0778.4880.9880.922,243,000
Dec 9, 202579.2679.7178.3278.3878.322,324,900
Dec 8, 202579.7780.2278.8979.3179.252,839,100
Dec 5, 202579.8580.1179.3679.8679.801,621,000
Dec 4, 202579.8180.2579.4479.9979.932,120,300
Dec 3, 202579.4880.1679.0179.7579.691,525,000
Dec 2, 202579.2979.7478.1779.1879.122,103,100
Dec 1, 202579.6880.8779.1379.1979.132,145,600
Nov 28, 202579.8080.7279.7580.3480.281,043,900
Nov 26, 202579.2580.4379.0879.8779.812,230,100
Nov 25, 202578.4579.8777.8079.4679.402,269,700
Nov 24, 202578.5978.7676.7977.7477.685,826,200
Nov 21, 202574.3879.3974.3878.5478.483,894,100
Nov 20, 202573.3175.5573.3174.5474.494,222,900
Nov 19, 202573.7373.9372.8973.7173.664,479,300
Nov 18, 202573.1974.2372.4573.5673.511,928,100
Nov 17, 202575.0075.1573.3673.6773.622,939,000
Nov 14, 202574.9875.9074.6475.4775.412,165,900
Nov 13, 202577.2378.2275.7576.2076.142,396,900
Nov 12, 202577.5678.9277.4277.7177.632,857,000
Nov 11, 202577.1577.5176.6077.3377.252,784,000