Stockscreener 앱 받기
73.48
0.85%
-0.63
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $74.17 | $72.36 | $1.81 | 5,660,071.0 | -0.85% |
| 2026-10-22 | $76.90 | $73.16 | $3.74 | 9,285,001.0 | -6.26% |
| 2026-10-21 | $79.38 | $78.26 | $1.12 | 5,321,162.0 | +0.60% |
| 2026-10-20 | $79.09 | $76.27 | $2.83 | 3,510,516.0 | +1.08% |
| 2026-10-19 | $78.80 | $77.73 | $1.07 | 2,614,266.0 | -0.04% |
| 2026-10-16 | $79.83 | $77.20 | $2.62 | 4,500,003.0 | -0.12% |
| 2026-10-15 | $78.72 | $76.93 | $1.79 | 4,329,094.0 | -0.09% |
| 2026-10-14 | $79.07 | $77.65 | $1.42 | 3,976,658.0 | -1.28% |
| 2026-10-13 | $79.81 | $77.47 | $2.34 | 3,342,505.0 | -0.18% |
| 2026-10-12 | $80.78 | $77.76 | $3.02 | 2,377,488.0 | +0.43% |
| 2026-10-09 | $79.08 | $77.83 | $1.25 | 2,697,973.0 | +0.96% |
| 2026-10-08 | $78.56 | $76.45 | $2.11 | 4,044,092.0 | +0.98% |
| 2026-10-07 | $78.46 | $76.52 | $1.94 | 4,862,973.0 | -2.49% |
| 2026-10-06 | $80.55 | $78.88 | $1.67 | 4,007,180.0 | +0.84% |
| 2026-10-05 | $78.90 | $75.48 | $3.42 | 4,305,498.0 | +3.26% |
| 2026-10-02 | $76.97 | $75.37 | $1.60 | 4,215,568.0 | +1.09% |
| 2026-10-01 | $75.96 | $73.88 | $2.08 | 5,424,824.0 | +0.19% |
| 2026-09-30 | $77.04 | $75.09 | $1.95 | 6,666,266.0 | -1.79% |
| 2026-09-29 | $77.14 | $75.32 | $1.82 | 4,850,655.0 | +0.13% |
| 2026-09-28 | $77.54 | $75.54 | $2.00 | 5,600,040.0 | +0.39% |
| 2026-09-25 | $76.79 | $74.92 | $1.87 | 4,376,482.0 | +1.74% |
| 2026-09-24 | $75.86 | $74.58 | $1.28 | 5,395,000.0 | -1.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $80.78 | $72.36 | $8.42 | 74,474,872.0 | -2.17% |
| 2026-09 | $77.54 | $70.94 | $6.60 | 100,117,011.0 | -2.52% |
| 2026-08 | $91.78 | $77.01 | $14.77 | 78,076,262.0 | -7.61% |
| 2026-07 | $87.64 | $75.40 | $12.24 | 87,205,836.0 | +1.72% |
| 2026-06 | $83.20 | $69.71 | $13.49 | 88,966,473.0 | +14.45% |
| 2026-05 | $80.40 | $68.07 | $12.33 | 78,096,910.0 | -10.29% |
| 2026-04 | $89.10 | $76.01 | $13.09 | 78,217,073.0 | -0.32% |
| 2026-03 | $94.55 | $76.70 | $17.84 | 69,440,962.0 | -14.89% |
| 2026-02 | $101.0 | $86.04 | $14.92 | 101,809,624.0 | +9.35% |
| 2026-01 | $90.85 | $78.65 | $12.20 | 62,918,608.0 | +8.67% |
Ingersoll Rand Inc 주식 (IR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.47 | $77.68 | $6.79 | 48,983,716.0 | +0.39% |
| 2025-11 | $80.72 | $72.45 | $8.27 | 60,547,437.0 | +5.25% |
| 2025-10 | $84.62 | $74.42 | $10.20 | 73,803,682.0 | -7.61% |
| 2025-09 | $83.03 | $76.87 | $6.16 | 82,725,669.0 | +4.02% |
| 2025-08 | $81.49 | $73.87 | $7.62 | 68,249,112.0 | -6.14% |
| 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% |
0.60%
1.90%
자본화:
|
볼륨(24시간):