Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ingersoll Rand PLC | IR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.57 | -0.64% | 88.40 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 89.27 | 87.46 | 90.00 | 88.40 | 88.97 |
IR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 91.88 | 93.52 | 87.46 | 90.57 | 1,587,922 | -3.48 | -3.79% |
| 1 Month | 94.95 | 96.17 | 87.46 | 93.15 | 2,035,216 | -6.55 | -6.90% |
| 3 Months | 79.36 | 96.17 | 79.03 | 89.11 | 2,495,568 | 9.04 | 11.39% |
| 6 Months | 62.41 | 96.17 | 59.20 | 78.84 | 2,531,610 | 25.99 | 41.64% |
| 1 Year | 56.25 | 96.17 | 53.24 | 71.59 | 2,417,438 | 32.15 | 57.16% |
| 3 Years | 50.08 | 96.17 | 39.285 | 57.60 | 2,506,832 | 38.32 | 76.52% |
| 5 Years | 112.52 | 146.85 | 17.01 | 56.97 | 2,484,778 | -24.12 | -21.44% |
IR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 88.40 | -0.57 | -0.64% | 89.27 | 90.00 | 87.46 | 2,490,026 |
| Apr 18 2024 | 88.97 | -0.60 | -0.67% | 90.30 | 90.76 | 88.85 | 1,195,325 |
| Apr 17 2024 | 89.57 | -1.31 | -1.44% | 91.48 | 91.5057 | 88.82 | 1,836,220 |
| Apr 16 2024 | 90.88 | -0.40 | -0.44% | 91.19 | 91.7275 | 90.4679 | 1,836,862 |
| Apr 15 2024 | 91.28 | -0.64 | -0.70% | 93.38 | 93.52 | 90.93 | 1,561,987 |
| Apr 12 2024 | 91.92 | -1.25 | -1.34% | 91.88 | 92.72 | 91.47 | 1,509,215 |
| Apr 11 2024 | 93.17 | 0.18 | 0.19% | 92.71 | 93.86 | 92.37 | 1,542,166 |
| Apr 10 2024 | 92.99 | -0.51 | -0.55% | 92.16 | 93.7999 | 91.4501 | 1,628,572 |
| Apr 09 2024 | 93.50 | -0.51 | -0.54% | 94.49 | 94.59 | 92.34 | 2,259,494 |
| Apr 08 2024 | 94.01 | -0.80 | -0.84% | 95.06 | 95.415 | 93.91 | 1,877,856 |
| Apr 05 2024 | 94.81 | 2.51 | 2.72% | 92.88 | 95.05 | 92.715 | 2,125,583 |
| Apr 04 2024 | 92.30 | -1.09 | -1.17% | 94.40 | 94.765 | 92.28 | 2,866,489 |
| Apr 03 2024 | 93.39 | 0.84 | 0.91% | 92.55 | 93.96 | 92.34 | 2,720,765 |
| Apr 02 2024 | 92.55 | -1.07 | -1.14% | 93.82 | 93.82 | 92.38 | 3,435,159 |
| Apr 01 2024 | 93.62 | -1.33 | -1.40% | 94.93 | 94.95 | 93.40 | 1,331,103 |
| Mar 28 2024 | 94.95 | -0.31 | -0.33% | 95.17 | 95.41 | 94.50 | 2,557,109 |
| Mar 27 2024 | 95.26 | 0.81 | 0.86% | 94.80 | 95.41 | 93.80 | 2,460,598 |
| Mar 26 2024 | 94.45 | -0.03 | -0.03% | 94.32 | 95.05 | 94.19 | 1,945,404 |
| Mar 25 2024 | 94.48 | -0.26 | -0.27% | 95.25 | 96.17 | 94.36 | 2,404,718 |
| Mar 22 2024 | 94.74 | -0.36 | -0.38% | 94.95 | 95.09 | 93.99 | 1,574,474 |
| Mar 21 2024 | 95.10 | 1.42 | 1.52% | 94.10 | 95.285 | 93.83 | 2,448,360 |
| Mar 20 2024 | 93.68 | 2.12 | 2.32% | 91.68 | 93.72 | 91.38 | 2,647,527 |
