IR - Ingersoll Rand Inc.
79.23
1.370 1.729%
Share volume: 3,706,619
Last Updated: 05-08-2025
Machinery/General Industrial Machinery & Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$77.86
1.37
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $78.86 | $78.86 | $79.88 | $79.88 | $77.88 | $77.88 | $79.23 | $79.23 | 3,706,619 | $3,706,619.00 |
| 05-07-2025 | $76.43 | $76.43 | $78.15 | $78.15 | $76.26 | $76.26 | $77.86 | $77.86 | 5,279,833 | $5,279,833.00 |
| 05-06-2025 | $76.10 | $76.10 | $76.91 | $76.91 | $75.63 | $75.63 | $75.92 | $75.92 | 3,216,730 | $3,216,730.00 |
| 05-05-2025 | $76.31 | $76.31 | $77.98 | $77.98 | $75.99 | $75.99 | $76.95 | $76.95 | 3,667,267 | $3,667,267.00 |
| 05-02-2025 | $75.99 | $75.99 | $78.39 | $78.39 | $75.20 | $75.20 | $76.73 | $76.73 | 4,538,948 | $4,538,948.00 |
| 05-01-2025 | $76.05 | $76.05 | $77.39 | $77.39 | $75.35 | $75.35 | $76.21 | $76.21 | 4,644,730 | $4,644,730.00 |
| 04-30-2025 | $73.97 | $73.97 | $75.63 | $75.63 | $72.73 | $72.73 | $75.43 | $75.43 | 4,848,428 | $4,848,428.00 |
| 04-29-2025 | $74.10 | $74.10 | $75.36 | $75.36 | $73.89 | $73.89 | $74.86 | $74.86 | 7,168,698 | $7,168,698.00 |
| 04-28-2025 | $75.22 | $75.22 | $76.12 | $76.12 | $74.15 | $74.15 | $74.80 | $74.80 | 7,044,297 | $7,044,297.00 |
| 04-25-2025 | $75.28 | $75.28 | $76.05 | $76.05 | $74.61 | $74.61 | $74.98 | $74.98 | 3,403,644 | $3,403,644.00 |
