82.15
price up icon0.38%   0.31
 
loading

Ingersoll Rand Inc 주식 (IR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $82.57 $81.44 $1.13 2,455,191.0 +0.38%
2025-05-28 $82.97 $81.59 $1.38 2,367,067.0 -0.91%
2025-05-27 $82.72 $80.81 $1.91 3,025,567.0 +2.75%
2025-05-23 $80.96 $79.46 $1.50 3,790,251.0 -1.01%
2025-05-22 $81.78 $80.58 $1.20 3,891,780.0 +0.01%
2025-05-21 $82.63 $81.06 $1.56 3,764,446.0 -2.09%
2025-05-20 $83.49 $82.58 $0.91 2,361,859.0 -0.75%
2025-05-19 $83.95 $82.71 $1.24 2,818,058.0 -0.55%
2025-05-16 $84.08 $82.65 $1.43 2,206,419.0 +1.22%
2025-05-15 $83.54 $82.67 $0.87 2,728,849.0 -0.29%
2025-05-14 $84.55 $83.17 $1.38 2,856,665.0 -1.49%
2025-05-13 $85.37 $84.04 $1.33 2,767,967.0 +0.33%
2025-05-12 $84.67 $82.68 $1.99 7,017,692.0 +6.18%
2025-05-09 $80.32 $79.07 $1.25 3,023,458.0 +0.11%
2025-05-08 $79.88 $77.88 $2.00 3,706,968.0 +1.76%
2025-05-07 $78.15 $76.26 $1.89 5,278,759.0 +2.56%
2025-05-06 $76.91 $75.63 $1.28 3,138,801.0 -1.34%
2025-05-05 $77.98 $75.98 $2.00 3,667,065.0 +0.29%
2025-05-02 $78.39 $75.20 $3.19 4,538,286.0 +0.68%
2025-05-01 $77.39 $75.35 $2.04 4,637,837.0 +1.03%
2025-04-30 $75.63 $72.73 $2.90 4,847,658.0 +0.76%

Ingersoll Rand Inc 주식 (IR) 연도별 가격 이력

이 심층 분석에서는 Ingersoll Rand Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingersoll Rand Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ingersoll Rand Inc 주식 (IR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $85.37 $75.20 $10.17 72,498,176.0 +8.91%
2025-04 $82.07 $65.61 $16.46 82,790,335.0 -5.75%
2025-03 $85.97 $77.18 $8.79 51,507,071.0 -5.60%
2025-02 $94.10 $81.71 $12.39 49,601,561.0 -9.62%
2025-01 $95.85 $86.00 $9.85 46,181,783.0 +3.69%

Ingersoll Rand Inc 주식 (IR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $105.7 $89.45 $16.20 35,181,037.0 -13.10%
2024-11 $106.0 $93.50 $12.53 41,578,628.0 +8.51%
2024-10 $102.7 $95.44 $7.30 46,383,950.0 -2.20%
2024-09 $99.57 $85.49 $14.08 49,095,112.0 +7.34%
2024-08 $95.38 $83.72 $11.66 53,270,952.0 -8.91%
2024-07 $101.3 $89.04 $12.26 45,165,691.0 +10.52%
2024-06 $95.30 $86.95 $8.35 53,493,859.0 -2.38%
2024-05 $96.67 $85.90 $10.77 74,043,952.0 -0.29%
2024-04 $95.42 $87.46 $7.96 47,763,814.0 -1.72%
2024-03 $96.17 $88.71 $7.46 45,918,222.0 +3.96%
2024-02 $92.32 $80.36 $11.96 61,631,184.0 +14.36%
2024-01 $80.85 $74.01 $6.84 48,623,550.0 +3.26%

Ingersoll Rand Inc 주식 (IR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $78.16 $71.21 $6.95 41,854,486.0 +8.27%
2023-11 $71.52 $60.34 $11.18 58,949,215.0 +17.72%
2023-10 $66.79 $59.20 $7.59 61,709,777.0 -4.77%
2023-09 $70.52 $62.60 $7.92 55,371,654.0 -8.46%
2023-08 $70.65 $64.71 $5.94 55,037,892.0 +6.65%
2023-07 $67.18 $62.92 $4.26 35,786,283.0 -0.14%
2023-06 $65.73 $56.61 $9.12 51,589,756.0 +15.35%
2023-05 $61.06 $55.86 $5.20 43,589,488.0 -0.63%
2023-04 $58.60 $53.24 $5.36 46,685,256.0 -1.99%
2023-03 $60.39 $51.84 $8.55 67,115,056.0 +0.19%
2023-02 $58.93 $54.85 $4.08 42,865,191.0 +3.70%
2023-01 $57.77 $51.98 $5.80 41,474,093.0 +7.18%
specialty_industrial_machinery ROK
$314.93
price up icon 0.81%
$95.16
price up icon 0.00%
specialty_industrial_machinery AME
$180.04
price up icon 0.60%
specialty_industrial_machinery CMI
$324.86
price up icon 0.56%
specialty_industrial_machinery EMR
$119.92
price up icon 0.15%
자본화:     |  볼륨(24시간):