IR - Ingersoll-Rand Inc
80
-1.490 -1.862%
Share volume: 2,180,456
Last Updated: 03-13-2025
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$81.49
-1.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $81.25 | $81.25 | $82.06 | $82.06 | $79.79 | $79.79 | $80.00 | $80.00 | 2,180,456 | $2,180,456.00 |
| 03-12-2025 | $83.53 | $83.53 | $83.88 | $83.88 | $81.09 | $81.09 | $81.49 | $81.49 | 2,542,822 | $2,542,822.00 |
| 03-11-2025 | $83.21 | $83.21 | $84.08 | $84.08 | $81.83 | $81.83 | $82.89 | $82.89 | 2,482,882 | $2,482,882.00 |
| 03-10-2025 | $83.70 | $83.70 | $85.15 | $85.15 | $82.36 | $82.36 | $83.52 | $83.52 | 4,090,591 | $4,090,591.00 |
| 03-07-2025 | $84.23 | $84.23 | $85.40 | $85.40 | $82.30 | $82.30 | $85.23 | $85.23 | 4,479,422 | $4,479,422.00 |
| 03-06-2025 | $83.47 | $83.47 | $85.51 | $85.51 | $82.66 | $82.66 | $84.75 | $84.75 | 3,910,625 | $3,910,625.00 |
| 03-05-2025 | $81.85 | $81.85 | $84.59 | $84.59 | $81.50 | $81.50 | $84.43 | $84.43 | 3,466,355 | $3,466,355.00 |
| 03-04-2025 | $81.39 | $81.37 | $82.85 | $82.83 | $79.97 | $79.95 | $81.45 | $81.43 | 3,079,310 | $3,079,310.00 |
| 03-03-2025 | $85.46 | $85.44 | $85.97 | $85.95 | $81.91 | $81.89 | $82.60 | $82.58 | 2,886,811 | $2,886,811.00 |
| 02-28-2025 | $83.61 | $83.61 | $85.00 | $85.00 | $83.08 | $83.08 | $84.78 | $84.78 | 3,844,932 | $3,600,295.00 |