Ingersoll Rand PLC (IR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.04 | -7.59111494501 | 92.74 | 92.74 | 85.67 | 2244341 | 91.85596485 | CS |
| 4 | -6.03 | -6.57364003052 | 91.73 | 95.85 | 85.67 | 2197968 | 92.52738293 | CS |
| 12 | -17.7795 | -17.1816640011 | 103.4795 | 106.03 | 85.67 | 2055905 | 94.52078191 | CS |
| 26 | -4.27 | -4.74602645326 | 89.97 | 106.03 | 85.49 | 2114290 | 95.5391453 | CS |
| 52 | -0.29 | -0.337248517269 | 85.99 | 106.03 | 83.72 | 2397942 | 93.58264193 | CS |
| 156 | 32.41 | 60.8181647589 | 53.29 | 106.03 | 39.285 | 2539376 | 68.22630078 | CS |
| 260 | -60.2 | -41.2611377656 | 145.9 | 146.85 | 17.01 | 2655334 | 56.69441572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 85.72 | -6.83 | -7.38 | 88.91 | 89.22 | 85.57 | 7441331 |
| 1739490000 | 92.55 | 1.2 | 1.31 | 91.35 | 92.74 | 90.85 | 2619151 |
| 1739403600 | 91.35 | -0.82 | -0.89 | 90.55 | 91.55 | 90.31 | 2049565 |
| 1739317200 | 92.17 | -0.01 | -0.01 | 91.6 | 92.28 | 91.1 | 1953900 |
| 1739230800 | 92.18 | 1.23 | 1.35 | 91.6 | 92.45 | 90.49 | 2253856 |
| 1738971600 | 90.95 | -1.42 | -1.54 | 92.74 | 92.74 | 90.6 | 2345231 |
| 1738885200 | 92.37 | -0.09 | -0.10 | 93.06 | 93.65 | 91.78 | 2239242 |
| 1738798800 | 92.46 | -0.2 | -0.22 | 93.01 | 93.26 | 91.39 | 1669073 |
| 1738712400 | 92.66 | 0.15 | 0.16 | 93.69 | 94.1 | 92.58 | 1388001 |
| 1738626000 | 92.51 | -1.29 | -1.38 | 91.4 | 92.95 | 90.31 | 1742995 |
| 1738366800 | 93.8 | -0.21 | -0.22 | 94.28 | 95.85 | 93.495 | 2857330 |
| 1738280400 | 94.01 | 2.81 | 3.08 | 92.32 | 94.38 | 91.48 | 2534929 |
| 1738194000 | 91.2 | 0.26 | 0.29 | 90.95 | 92.25 | 90.87 | 1666814 |
| 1738107600 | 90.94 | -0.99 | -1.08 | 91.81 | 91.81 | 90.57 | 2544376 |
| 1738021200 | 91.93 | -1.18 | -1.27 | 91.93 | 92.93 | 91.11 | 2116980 |
| 1737762000 | 93.11 | -1.12 | -1.19 | 93.99 | 94.0833 | 92.85 | 1691094 |
| 1737675600 | 94.23 | 0 | 0.00 | 94.23 | 94.23 | 94.23 | 0 |
| 1737589200 | 94.23 | 0.15 | 0.16 | 94.5 | 94.67 | 93.65 | 2367156 |
| 1737502800 | 94.08 | 2.2 | 2.39 | 92.755 | 94.65 | 92.61 | 2966977 |
| 1737157200 | 91.88 | 1.13 | 1.25 | 91.73 | 92.63 | 91.23 | 2556760 |
| 1737070800 | 90.75 | 0.22 | 0.24 | 90.83 | 91.25 | 90.285 | 2132159 |
| 1736984400 | 90.53 | 1.13 | 1.26 | 90.66 | 91.75 | 90.44 | 2124280 |
| 1736898000 | 89.4 | 1.22 | 1.38 | 88.92 | 90.23 | 88.825 | 1918778 |
| 1736811600 | 88.18 | 1.16 | 1.33 | 86.13 | 88.39 | 86 | 2969317 |
| 1736552400 | 87.02 | -2.21 | -2.48 | 88.1 | 88.1748 | 86.74 | 2430349 |
| 1736379600 | 89.23 | 0.07 | 0.08 | 88.825 | 89.45 | 87.495 | 2420964 |
| 1736293200 | 89.16 | -2.11 | -2.31 | 91.185 | 91.28 | 88.31 | 3874297 |
| 1736206800 | 91.27 | -1.22 | -1.32 | 93.27 | 93.3 | 90.98 | 1814029 |
| 1735947600 | 92.49 | 1.97 | 2.18 | 90.82 | 92.71 | 90.53 | 2461293 |
| 1735861200 | 90.52 | 0.06 | 0.07 | 91.175 | 91.68 | 90.23 | 2128505 |
| 1735688400 | 90.46 | -0.06 | -0.07 | 91.11 | 91.4 | 90.16 | 1256480 |
| 1735602000 | 90.52 | -1.05 | -1.15 | 90.02 | 91.06 | 89.45 | 1097453 |
| 1735342800 | 91.57 | -0.71 | -0.77 | 91.58 | 92.63 | 90.995 | 1144845 |
| 1735256400 | 92.28 | -0.07 | -0.08 | 92.13 | 92.665 | 91.58 | 849999 |
| 1735077840 | 92.35 | 0.56 | 0.61 | 91.52 | 92.5705 | 91.26 | 592072 |
| 1734997200 | 91.79 | -0.49 | -0.53 | 92.44 | 92.44 | 90.88 | 1555626 |
| 1734738000 | 92.28 | 1.02 | 1.12 | 90.83 | 93.79 | 90.64 | 4855063 |
| 1734651600 | 91.26 | -1.61 | -1.73 | 93.97 | 94.72 | 91.19 | 3164240 |
| 1734565200 | 92.87 | -4.68 | -4.80 | 97.18 | 97.67 | 92.8 | 2767481 |
| 1734478800 | 97.55 | -2.3 | -2.30 | 98.66 | 99.25 | 97.28 | 3049682 |
| 1734392400 | 99.85 | -1.25 | -1.24 | 101.045 | 101.12 | 99.75 | 1929843 |
| 1734133200 | 101.1 | -0.32 | -0.32 | 101 | 102.045 | 100.73 | 1433042 |
| 1734046800 | 101.42 | -0.26 | -0.26 | 101.6 | 102.04 | 101.11 | 1204023 |
| 1733960400 | 101.68 | -0.16 | -0.16 | 102.66 | 102.98 | 101.32 | 1734919 |
| 1733874000 | 101.84 | -0.7 | -0.68 | 102.52 | 102.66 | 100.875 | 1405212 |
| 1733787600 | 102.54 | 0.26 | 0.25 | 102.75 | 103.195 | 101.44 | 2276775 |
| 1733528400 | 102.28 | -0.68 | -0.66 | 103.47 | 103.575 | 102.155 | 1545702 |
| 1733442000 | 102.96 | -0.99 | -0.95 | 104.11 | 104.18 | 102.61 | 1618941 |
| 1733355600 | 103.95 | -0.29 | -0.28 | 104.32 | 104.73 | 103.61 | 1580947 |
| 1733269200 | 104.24 | -0.88 | -0.84 | 105.29 | 105.295 | 103.77 | 1765056 |
| 1733182800 | 105.12 | 0.95 | 0.91 | 104.72 | 105.37 | 104.03 | 1759411 |
| 1732917840 | 104.17 | 0.12 | 0.12 | 103.93 | 104.555 | 103.73 | 888111 |
| 1732750800 | 104.05 | -0.69 | -0.66 | 104.68 | 105.18 | 103.57 | 1170354 |
| 1732664400 | 104.74 | -0.61 | -0.58 | 104.99 | 105.175 | 104.235 | 1411528 |
| 1732578000 | 105.35 | 1.35 | 1.30 | 104.745 | 106.03 | 104.62 | 2975647 |
| 1732318800 | 104 | 0.96 | 0.93 | 103.4795 | 104.96 | 103.4795 | 2149032 |
| 1732232400 | 103.04 | -0.07 | -0.07 | 103.11 | 103.8685 | 102.41 | 2161314 |
| 1732146000 | 103.11 | 0.73 | 0.71 | 102.52 | 103.19 | 101.5 | 1966943 |
| 1732059600 | 102.38 | 0.73 | 0.72 | 100.55 | 102.44 | 100.2 | 1947202 |
| 1731973200 | 101.65 | -0.78 | -0.76 | 101.645 | 102.46 | 101.21 | 1807473 |
| 1731714000 | 102.43 | -0.56 | -0.54 | 103.125 | 103.67 | 102.05 | 1848605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
