Ingersoll Rand Inc.

IR · NYSE

Prices in USD

Historical prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 202675.1275.2172.1973.2173.173,693,500
May 11, 202675.7475.7874.6574.7074.662,855,900
May 8, 202678.0678.1475.4875.7575.712,808,200
May 7, 202679.1479.8876.9977.5077.463,832,900
May 6, 202678.1080.1377.5878.6578.614,848,700
May 5, 202676.4176.8875.6875.8275.782,650,500
May 4, 202677.5378.2575.3175.5675.524,421,400
May 1, 202680.0980.4077.2477.9977.953,472,700
Apr 30, 202676.9680.0176.9679.8679.823,752,200
Apr 29, 202679.5780.2576.8177.4677.426,022,200
Apr 28, 202683.4683.4680.4881.1981.155,395,200
Apr 27, 202683.1585.0683.1484.0183.975,005,000
Apr 24, 202684.0985.3183.2183.8183.774,511,000
Apr 23, 202684.2685.5583.4384.9584.913,898,100
Apr 22, 202685.7786.1483.1283.7083.662,608,600
Apr 21, 202686.2287.5284.7884.8184.772,406,800
Apr 20, 202685.3386.1485.1786.0185.972,107,000
Apr 17, 202684.8487.2484.5385.8085.766,630,800
Apr 16, 202683.5084.7483.0683.6783.633,300,900
Apr 15, 202687.7088.0782.5183.3983.355,978,100
Apr 14, 202686.2689.1086.2688.3288.273,668,000
Apr 13, 202684.9888.1884.9387.6987.642,966,300
Apr 10, 202687.3287.3285.1685.3885.343,172,300
Apr 9, 202683.9887.6283.9887.0386.992,984,000
Apr 8, 202681.9385.2281.9384.6784.633,156,700