Stockscreener 앱 받기
84.40
0.11%
0.09
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $85.74 | $83.86 | $1.88 | 3,113,058.0 | +0.11% |
| 2026-07-23 | $84.97 | $82.92 | $2.05 | 6,476,944.0 | +0.92% |
| 2026-07-22 | $84.00 | $81.11 | $2.89 | 5,814,161.0 | +3.26% |
| 2026-07-21 | $81.23 | $78.80 | $2.43 | 3,413,884.0 | +0.90% |
| 2026-07-20 | $82.61 | $79.86 | $2.76 | 4,390,035.0 | -2.50% |
| 2026-07-17 | $85.05 | $81.81 | $3.23 | 4,279,018.0 | -3.00% |
| 2026-07-16 | $85.10 | $81.00 | $4.10 | 8,185,545.0 | +7.13% |
| 2026-07-15 | $79.45 | $78.08 | $1.38 | 2,216,812.0 | +0.16% |
| 2026-07-14 | $80.45 | $78.51 | $1.94 | 3,449,844.0 | +0.57% |
| 2026-07-13 | $80.72 | $78.03 | $2.69 | 3,275,068.0 | -0.37% |
| 2026-07-10 | $79.63 | $77.23 | $2.39 | 3,122,687.0 | +2.34% |
| 2026-07-09 | $78.53 | $76.60 | $1.93 | 2,848,732.0 | +0.44% |
| 2026-07-08 | $77.95 | $75.40 | $2.55 | 3,616,350.0 | -2.54% |
| 2026-07-07 | $80.17 | $77.38 | $2.79 | 3,277,314.0 | -2.38% |
| 2026-07-06 | $81.09 | $79.81 | $1.28 | 2,186,279.0 | +0.05% |
| 2026-07-02 | $81.78 | $79.39 | $2.39 | 2,996,515.0 | -0.33% |
| 2026-07-01 | $82.73 | $80.29 | $2.44 | 2,814,211.0 | -1.38% |
| 2026-06-30 | $83.20 | $80.15 | $3.05 | 4,255,920.0 | +1.25% |
| 2026-06-29 | $81.14 | $79.75 | $1.39 | 2,933,712.0 | -0.48% |
| 2026-06-26 | $81.92 | $80.33 | $1.59 | 7,882,783.0 | -0.40% |
| 2026-06-25 | $82.61 | $79.11 | $3.50 | 5,022,462.0 | +4.32% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $85.74 | $75.40 | $10.34 | 68,589,515.0 | +2.94% |
| 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% |
2.46%
자본화:
|
볼륨(24시간):