Ingersoll Rand Inc.

IR · NYSE

Prices in USD

Historical prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 202692.7594.5591.6093.9793.902,856,300
Feb 27, 202693.2194.1792.2994.1494.073,201,000
Feb 26, 202693.4994.5592.4994.5394.462,929,800
Feb 25, 202694.9395.3392.1893.0292.954,850,900
Feb 24, 202694.0695.4293.8294.6494.572,507,900
Feb 23, 202695.3696.2193.7593.9493.872,916,700
Feb 20, 202695.8697.6694.8995.6095.533,696,100
Feb 19, 202696.6797.4495.1496.2096.132,846,200
Feb 18, 202699.64100.0096.9497.2097.132,957,600
Feb 17, 202697.1199.7497.1198.7698.694,708,000
Feb 13, 202696.46100.9694.7198.5298.456,975,400
Feb 12, 202697.8799.4293.9794.2194.148,677,100
Feb 11, 202698.43100.0096.6896.7596.689,183,100
Feb 10, 202698.6999.5197.5797.8097.736,858,500
Feb 9, 202697.9199.5497.6598.3998.324,794,500
Feb 6, 202697.4199.3196.9498.5098.436,260,100
Feb 5, 202696.6698.0095.0796.0095.935,365,300
Feb 4, 202695.0099.4494.6497.4197.3413,512,500
Feb 3, 202689.2594.0288.9093.7293.656,447,900
Feb 2, 202686.0989.1686.0488.9488.873,417,000
Jan 30, 202688.1888.2285.1986.0986.033,674,300
Jan 29, 202686.3288.8785.4188.8788.808,478,000
Jan 28, 202685.8786.5384.9385.2585.192,932,000
Jan 27, 202686.7987.3586.2186.2786.213,504,200
Jan 26, 202687.2587.3686.2286.7986.732,423,800