Stockscreener 앱 받기
80.63
4.11%
3.18
시간 외 거래:
80.63
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $81.42 | $77.99 | $3.43 | 2,174,282.0 | +4.11% |
| 2025-08-21 | $79.12 | $77.27 | $1.85 | 1,848,311.0 | -2.01% |
| 2025-08-20 | $79.61 | $78.64 | $0.97 | 2,989,036.0 | -1.00% |
| 2025-08-19 | $80.57 | $78.72 | $1.85 | 1,754,387.0 | +1.20% |
| 2025-08-18 | $79.13 | $77.81 | $1.32 | 2,297,539.0 | +0.73% |
| 2025-08-15 | $80.44 | $77.72 | $2.72 | 2,870,170.0 | -2.34% |
| 2025-08-14 | $80.34 | $79.22 | $1.12 | 3,123,618.0 | -0.71% |
| 2025-08-13 | $80.81 | $77.89 | $2.92 | 3,311,941.0 | +2.98% |
| 2025-08-12 | $79.24 | $76.80 | $2.44 | 2,710,826.0 | +2.59% |
| 2025-08-11 | $76.74 | $75.62 | $1.11 | 2,538,713.0 | +0.74% |
| 2025-08-08 | $76.86 | $75.69 | $1.17 | 1,773,623.0 | -0.51% |
| 2025-08-07 | $77.43 | $76.11 | $1.32 | 2,397,133.0 | -0.26% |
| 2025-08-06 | $77.85 | $76.39 | $1.46 | 4,006,934.0 | -1.51% |
| 2025-08-05 | $78.51 | $76.75 | $1.76 | 4,172,362.0 | -1.21% |
| 2025-08-04 | $79.03 | $75.38 | $3.65 | 6,798,877.0 | +4.83% |
| 2025-08-01 | $79.35 | $73.87 | $5.48 | 12,284,670.0 | -11.40% |
| 2025-07-31 | $86.70 | $84.41 | $2.29 | 4,826,310.0 | -1.32% |
| 2025-07-30 | $87.50 | $85.33 | $2.17 | 2,825,874.0 | -1.50% |
| 2025-07-29 | $88.47 | $86.70 | $1.77 | 2,309,033.0 | -0.87% |
| 2025-07-28 | $88.67 | $87.65 | $1.02 | 1,947,378.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $81.42 | $73.87 | $7.55 | 59,226,704.0 | -4.73% |
| 2025-07 | $90.44 | $82.58 | $7.86 | 59,356,321.0 | +1.74% |
| 2025-06 | $85.45 | $79.62 | $5.83 | 42,644,984.0 | +1.89% |
| 2025-05 | $85.37 | $75.20 | $10.17 | 75,102,749.0 | +8.23% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):