Get the Stockscreener App
86.72
6.60%
-6.13
Ingersoll-Rand Inc Stock (IR) Price History
The historical daily chart and data for Ingersoll-Rand Inc stock (IR), show that the latest closing stock price as of May 03, 2024, is $86.72.
- Ingersoll-Rand Inc all-time high stock price is $146.82, occurred on February 20, 2020.
- The lowest Ingersoll-Rand Inc stock price recorded was $17.02 on March 18, 2020. Since then, Ingersoll-Rand Inc's stock price has risen over 409.52% to $86.72 now.
- The 52-week high stock price for IR is $96.17, representing a 10.90% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for IR is $56.49, indicating a -34.86% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Ingersoll-Rand Inc (IR) stock in the beginning of 2023 was $59.62. The stock closed the year at $52.25, a loss of over -12.36% for the year.
The table below shows more information about IR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $89.50 | $85.90 | $3.60 | 6,803,996.0 | -6.60% |
| May 02, 2024 | $93.85 | $91.61 | $2.24 | 4,092,084.0 | -0.16% |
| May 01, 2024 | $94.27 | $92.22 | $2.05 | 3,379,585.0 | -0.34% |
| Apr 30, 2024 | $94.12 | $92.35 | $1.77 | 3,558,250.0 | -0.07% |
| Apr 29, 2024 | $94.20 | $92.45 | $1.75 | 2,631,776.0 | -0.12% |
| Apr 26, 2024 | $93.96 | $92.31 | $1.65 | 1,938,938.0 | +1.60% |
| Apr 25, 2024 | $92.64 | $90.50 | $2.14 | 2,537,100.0 | -0.51% |
| Apr 24, 2024 | $93.22 | $90.89 | $2.33 | 4,130,439.0 | +2.13% |
| Apr 23, 2024 | $90.61 | $89.19 | $1.42 | 1,426,563.0 | +2.19% |
| Apr 22, 2024 | $89.33 | $88.10 | $1.23 | 2,218,809.0 | +0.26% |
| Apr 19, 2024 | $90.00 | $87.46 | $2.54 | 2,424,413.0 | -0.64% |
| Apr 18, 2024 | $90.76 | $88.85 | $1.91 | 1,144,344.0 | -0.67% |
| Apr 17, 2024 | $91.51 | $88.82 | $2.69 | 1,674,164.0 | -1.44% |
| Apr 16, 2024 | $91.73 | $90.47 | $1.26 | 1,787,135.0 | -0.44% |
| Apr 15, 2024 | $93.52 | $90.93 | $2.59 | 1,561,867.0 | -0.70% |
| Apr 12, 2024 | $92.72 | $91.47 | $1.25 | 1,508,945.0 | -1.34% |
| Apr 11, 2024 | $93.86 | $92.37 | $1.49 | 1,533,557.0 | +0.19% |
| Apr 10, 2024 | $93.80 | $91.45 | $2.35 | 1,628,572.0 | -0.55% |
| Apr 09, 2024 | $94.57 | $92.34 | $2.23 | 2,259,166.0 | -0.61% |
| Apr 08, 2024 | $95.42 | $93.91 | $1.51 | 1,341,407.0 | -0.78% |
| Apr 05, 2024 | $95.05 | $92.72 | $2.33 | 2,125,580.0 | +2.72% |
| Apr 04, 2024 | $94.77 | $92.28 | $2.48 | 2,846,218.0 | -1.17% |
Ingersoll-Rand Inc Stock (IR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingersoll-Rand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingersoll-Rand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingersoll-Rand Inc Stock (IR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $94.27 | $85.90 | $8.37 | 21,079,661.0 | -7.07% |
| Apr, 2024 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| Mar, 2024 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| Feb, 2024 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| Jan, 2024 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
Ingersoll-Rand Inc Stock (IR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.16 | $71.21 | $6.95 | 41,854,486.0 | +8.27% |
| Nov, 2023 | $71.52 | $60.34 | $11.18 | 58,949,215.0 | +17.72% |
| Oct, 2023 | $66.79 | $59.20 | $7.59 | 61,709,777.0 | -4.77% |
| Sep, 2023 | $70.52 | $62.60 | $7.92 | 55,371,654.0 | -8.46% |
| Aug, 2023 | $70.65 | $64.71 | $5.94 | 55,037,892.0 | +6.65% |
| Jul, 2023 | $67.18 | $62.92 | $4.26 | 35,786,283.0 | -0.14% |
| Jun, 2023 | $65.73 | $56.61 | $9.12 | 51,589,756.0 | +15.35% |
| May, 2023 | $61.06 | $55.86 | $5.20 | 43,589,488.0 | -0.63% |
| Apr, 2023 | $58.60 | $53.24 | $5.36 | 46,685,256.0 | -1.99% |
| Mar, 2023 | $60.39 | $51.84 | $8.55 | 67,115,056.0 | +0.19% |
| Feb, 2023 | $58.93 | $54.85 | $4.08 | 42,865,191.0 | +3.70% |
| Jan, 2023 | $57.77 | $51.98 | $5.80 | 41,474,093.0 | +7.18% |
Ingersoll-Rand Inc Stock (IR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.25 | $50.75 | $5.50 | 48,804,522.0 | -3.19% |
| Nov, 2022 | $56.71 | $47.63 | $9.08 | 61,643,894.0 | +6.87% |
| Oct, 2022 | $51.00 | $43.52 | $7.48 | 48,961,120.0 | +16.74% |
| Sep, 2022 | $51.71 | $42.20 | $9.51 | 64,114,510.0 | -8.68% |
| Aug, 2022 | $54.14 | $47.06 | $7.08 | 77,574,592.0 | -4.99% |
| Jul, 2022 | $49.95 | $39.28 | $10.67 | 48,954,586.0 | +18.43% |
| Jun, 2022 | $50.69 | $40.40 | $10.29 | 47,986,640.0 | -10.71% |
| May, 2022 | $48.80 | $41.60 | $7.20 | 70,334,488.0 | +7.26% |
| Apr, 2022 | $51.39 | $43.55 | $7.84 | 48,311,100.0 | -12.69% |
| Mar, 2022 | $51.76 | $44.85 | $6.91 | 73,032,323.0 | -0.34% |
| Feb, 2022 | $57.24 | $49.00 | $8.24 | 45,068,314.0 | -10.12% |
| Jan, 2022 | $62.64 | $53.34 | $9.30 | 39,153,326.0 | -9.15% |
0.90%
Cap:
|
Volume (24h):