Stockscreener 앱 받기
75.78
1.52%
-1.1674
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $76.91 | $75.73 | $1.17 | 1,509,651.0 | -1.59% |
| 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% |
| 2025-04-29 | $75.36 | $73.89 | $1.47 | 7,168,278.0 | +0.08% |
| 2025-04-28 | $76.12 | $74.14 | $1.98 | 7,043,299.0 | -0.24% |
| 2025-04-25 | $76.05 | $74.61 | $1.44 | 3,397,304.0 | -1.00% |
| 2025-04-24 | $76.14 | $73.06 | $3.08 | 1,801,447.0 | +3.23% |
| 2025-04-23 | $76.58 | $73.20 | $3.38 | 2,031,815.0 | +1.55% |
| 2025-04-22 | $72.62 | $70.31 | $2.31 | 2,010,305.0 | +3.63% |
| 2025-04-21 | $71.26 | $68.97 | $2.29 | 2,307,876.0 | -3.22% |
| 2025-04-17 | $72.98 | $71.70 | $1.28 | 1,890,699.0 | +0.95% |
| 2025-04-16 | $72.69 | $70.76 | $1.93 | 1,353,504.0 | -2.02% |
| 2025-04-15 | $74.36 | $72.68 | $1.68 | 1,727,247.0 | -0.74% |
| 2025-04-14 | $74.13 | $72.68 | $1.45 | 1,751,690.0 | +0.51% |
| 2025-04-11 | $73.44 | $69.12 | $4.32 | 4,559,400.0 | +2.90% |
| 2025-04-10 | $73.16 | $69.41 | $3.75 | 7,583,952.0 | -3.25% |
| 2025-04-09 | $74.14 | $65.70 | $8.44 | 7,394,659.0 | +9.84% |
| 2025-04-08 | $71.66 | $65.61 | $6.05 | 4,637,552.0 | -1.75% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $78.39 | $75.20 | $3.19 | 14,352,839.0 | +0.40% |
| 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
| 월 | 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
| 월 | 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% |
1.07%
자본화:
|
볼륨(24시간):