76.94
price up icon2.83%   1.96
 
loading

Ingersoll Rand Inc 주식 (IR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $77.22 $75.38 $1.84 622,255.0 +2.49%
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%
2025-07-25 $88.36 $86.84 $1.52 2,074,133.0 +1.59%
2025-07-24 $87.47 $86.02 $1.45 2,749,475.0 +0.07%
2025-07-23 $87.22 $86.80 $0.42 1,678,999.0 +1.63%
2025-07-22 $85.52 $83.57 $1.95 2,576,836.0 +1.85%
2025-07-21 $86.38 $83.89 $2.49 2,560,705.0 -1.94%
2025-07-18 $87.38 $84.69 $2.69 4,273,544.0 -2.51%
2025-07-17 $87.83 $86.08 $1.75 2,493,368.0 +1.88%
2025-07-16 $86.52 $84.42 $2.09 2,653,324.0 -0.20%
2025-07-15 $88.24 $86.28 $1.96 2,182,743.0 -1.53%
2025-07-14 $88.50 $86.74 $1.76 2,635,438.0 -1.55%
2025-07-11 $89.16 $87.71 $1.45 2,286,802.0 +0.37%
2025-07-10 $90.44 $87.50 $2.94 3,712,470.0 +1.13%
2025-07-09 $88.11 $87.05 $1.06 1,783,518.0 +0.79%
2025-07-08 $87.77 $86.73 $1.04 2,049,684.0 +0.20%

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
2025-08 $79.35 $73.87 $5.48 12,906,925.0 -9.19%
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

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%
$85.00
price up icon 0.06%
specialty_industrial_machinery XYL
$143.32
price up icon 0.72%
specialty_industrial_machinery ROK
$347.20
price up icon 0.82%
specialty_industrial_machinery AME
$183.97
price up icon 1.01%
specialty_industrial_machinery CMI
$360.52
price up icon 1.19%
specialty_industrial_machinery ITW
$253.80
price up icon 0.57%
자본화:     |  볼륨(24시간):