Stockscreener 앱 받기
83.44
3.04%
2.46
시간 외 거래:
83.44
Ingersoll Rand Inc 주식 (IR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $83.54 | $80.61 | $2.93 | 2,472,745.0 | +3.04% |
| 2025-12-10 | $81.08 | $78.48 | $2.59 | 2,241,755.0 | +3.32% |
| 2025-12-09 | $79.71 | $78.32 | $1.39 | 2,324,874.0 | -1.17% |
| 2025-12-08 | $80.22 | $78.89 | $1.33 | 2,809,017.0 | -0.69% |
| 2025-12-05 | $80.11 | $79.36 | $0.75 | 1,620,917.0 | -0.16% |
| 2025-12-04 | $80.25 | $79.44 | $0.81 | 2,120,002.0 | +0.30% |
| 2025-12-03 | $80.16 | $79.01 | $1.15 | 1,524,938.0 | +0.72% |
| 2025-12-02 | $79.74 | $78.17 | $1.57 | 2,102,889.0 | -0.01% |
| 2025-12-01 | $80.87 | $79.13 | $1.74 | 2,128,919.0 | -1.43% |
| 2025-11-28 | $80.72 | $79.75 | $0.97 | 1,043,724.0 | +0.59% |
| 2025-11-26 | $80.43 | $79.08 | $1.35 | 2,229,850.0 | +0.52% |
| 2025-11-25 | $79.87 | $77.80 | $2.07 | 2,184,844.0 | +2.21% |
| 2025-11-24 | $78.77 | $76.79 | $1.97 | 5,769,440.0 | -1.02% |
| 2025-11-21 | $79.39 | $74.38 | $5.02 | 3,861,627.0 | +5.37% |
| 2025-11-20 | $75.55 | $73.31 | $2.24 | 4,222,270.0 | +1.13% |
| 2025-11-19 | $73.93 | $72.89 | $1.04 | 4,478,423.0 | +0.20% |
| 2025-11-18 | $74.23 | $72.45 | $1.78 | 1,927,279.0 | -0.15% |
| 2025-11-17 | $75.15 | $73.36 | $1.79 | 2,937,774.0 | -2.39% |
| 2025-11-14 | $75.90 | $74.64 | $1.26 | 2,165,066.0 | -0.96% |
| 2025-11-13 | $78.22 | $75.75 | $2.47 | 2,396,799.0 | -1.94% |
| 2025-11-12 | $78.92 | $77.42 | $1.50 | 2,856,940.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $83.54 | $78.17 | $5.37 | 21,818,801.0 | +3.86% |
| 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% |
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% |
1.16%
0.14%
자본화:
|
볼륨(24시간):