Ingersoll Rand PLC (IR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.69 | 8.30005396654 | 92.65 | 100.65 | 92.28 | 2425673 | 97.70588769 | CS |
| 4 | 5.98 | 6.33743111488 | 94.36 | 100.65 | 88.4501 | 2219762 | 93.27885849 | CS |
| 12 | 8.4 | 9.13639329998 | 91.94 | 100.65 | 85.9024 | 2894061 | 92.2408586 | CS |
| 26 | 23.18 | 30.0414722654 | 77.16 | 100.65 | 76.97 | 2662368 | 90.12599289 | CS |
| 52 | 34.31 | 51.9612297441 | 66.03 | 100.65 | 59.2 | 2585031 | 79.17110918 | CS |
| 156 | 53.66 | 114.952870608 | 46.68 | 100.65 | 39.285 | 2543974 | 61.359195 | CS |
| 260 | -27.57 | -21.5542178094 | 127.91 | 146.85 | 17.01 | 2548056 | 57.10564339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 100.34 | 1.68 | 1.70 | 99.28 | 100.65 | 98.95 | 3024300 |
| 1721083200 | 98.66 | 1.38 | 1.42 | 98.1 | 99.44 | 97.91 | 2817129 |
| 1720824000 | 97.28 | 1.78 | 1.86 | 96.31 | 98.28 | 96 | 2807639 |
| 1720737600 | 95.5 | 1.2 | 1.27 | 94.7 | 97 | 94.615 | 2005279 |
| 1720651200 | 94.3 | 2.57 | 2.80 | 92.65 | 94.43 | 92.28 | 1486268 |
| 1720564800 | 91.73 | -0.38 | -0.41 | 92.32 | 92.9 | 91.69 | 1668012 |
| 1720478400 | 92.11 | 0.73 | 0.80 | 91.63 | 92.74 | 91.46 | 1359908 |
| 1720219200 | 91.38 | 0.33 | 0.36 | 91.05 | 91.455 | 90 | 1378116 |
| 1720040640 | 91.05 | 0.39 | 0.43 | 90.82 | 91.78 | 90.2 | 651726 |
| 1719960000 | 90.66 | 1.12 | 1.25 | 89.49 | 90.7 | 89.05 | 1111851 |
| 1719873600 | 89.54 | -1.43 | -1.57 | 92.06 | 92.3 | 89.04 | 1338416 |
| 1719614400 | 90.97 | 0 | 0.00 | 90.97 | 90.97 | 90.97 | 0 |
| 1719528000 | 90.97 | 1.17 | 1.30 | 90.23 | 91 | 89.84 | 2160890 |
| 1719441600 | 89.8 | -0.11 | -0.12 | 89.41 | 90.15 | 88.4501 | 2786537 |
| 1719355200 | 89.91 | -3.01 | -3.24 | 92.68 | 92.68 | 89.33 | 3977198 |
| 1719268800 | 92.92 | 0.03 | 0.03 | 93.12 | 93.93 | 92.74 | 2070739 |
| 1719009600 | 92.89 | -0.29 | -0.31 | 93.35 | 93.35 | 91.92 | 3648757 |
| 1718923200 | 93.18 | -1.4 | -1.48 | 94.36 | 95.05 | 92.5 | 2799382 |
| 1718750400 | 94.58 | 1.28 | 1.37 | 93.3 | 94.79 | 93.02 | 2305414 |
| 1718664000 | 93.3 | 1.84 | 2.01 | 91.11 | 93.79 | 90.44 | 1907004 |
| 1718404800 | 91.46 | -2.99 | -3.17 | 93 | 93.3 | 90 | 2804075 |
| 1718318400 | 94.45 | -0.29 | -0.31 | 94.33 | 94.99 | 93.26 | 2979614 |
| 1718232000 | 94.74 | 3.36 | 3.68 | 92.08 | 95.3 | 91.76 | 3601835 |
| 1718145600 | 91.38 | 0.19 | 0.21 | 90.87 | 92.06 | 89.995 | 3293886 |
| 1718059200 | 91.19 | 2.06 | 2.31 | 89.03 | 91.24 | 89.02 | 2296580 |
| 1717800000 | 89.13 | 0.75 | 0.85 | 88.64 | 89.95 | 87.62 | 2142045 |
| 1717713600 | 88.38 | -1.35 | -1.50 | 89.39 | 89.65 | 87.81 | 3527850 |
| 1717627200 | 89.73 | 1.77 | 2.01 | 88.26 | 89.88 | 87.59 | 2221458 |
| 1717540800 | 87.96 | -2.08 | -2.31 | 89.92 | 90.26 | 86.95 | 4105747 |
| 1717454400 | 90.04 | -3.01 | -3.23 | 93.36 | 93.77 | 89 | 3608215 |
| 1717195200 | 93.05 | 1.05 | 1.14 | 92.08 | 93.13 | 90.78 | 3552174 |
| 1717108800 | 92 | 0.91 | 1.00 | 90.86 | 92.08 | 90.635 | 1658367 |
| 1717022400 | 91.09 | -2.37 | -2.54 | 92.85 | 92.85 | 91.01 | 2629395 |
| 1716936000 | 93.46 | -2.04 | -2.14 | 95.67 | 95.67 | 93.09 | 5139132 |
| 1716590400 | 95.5 | 0.4 | 0.42 | 95.47 | 95.97 | 95.14 | 3626991 |
| 1716504000 | 95.1 | -1.18 | -1.23 | 96.26 | 96.67 | 94.74 | 5266608 |
| 1716417600 | 96.28 | 1.08 | 1.13 | 95.4 | 96.36 | 95.09 | 3007783 |
| 1716331200 | 95.2 | 1.06 | 1.13 | 93.84 | 95.31 | 93.81 | 3793579 |
| 1716244800 | 94.14 | 1.49 | 1.61 | 92.94 | 94.53 | 92.72 | 2740096 |
| 1715985600 | 92.65 | 1.25 | 1.37 | 91.99 | 92.7 | 91.61 | 3170889 |
| 1715899200 | 91.4 | -1.39 | -1.50 | 92.46 | 92.77 | 90.66 | 4941408 |
| 1715812800 | 92.79 | 1.25 | 1.37 | 92.01 | 92.94 | 91.72 | 1430435 |
| 1715726400 | 91.54 | 0.7 | 0.77 | 90.79 | 91.685 | 90.2885 | 1886563 |
| 1715640000 | 90.84 | -0.42 | -0.46 | 91.14 | 91.21 | 89.935 | 3208033 |
| 1715380800 | 91.26 | 0.26 | 0.29 | 91.89 | 92.2 | 90.93 | 1844196 |
| 1715294400 | 91 | 0.25 | 0.28 | 90.86 | 91.33 | 90.195 | 2390465 |
| 1715208000 | 90.75 | 0.9 | 1.00 | 89.65 | 90.785 | 88.96 | 3647891 |
| 1715121600 | 89.85 | 1.37 | 1.55 | 88.67 | 90.26 | 87.92 | 2983266 |
| 1715035200 | 88.48 | 1.76 | 2.03 | 88.07 | 89.535 | 87.66 | 4549422 |
| 1714776000 | 86.72 | -6.13 | -6.60 | 88.72 | 89.5 | 85.9024 | 6848465 |
| 1714689600 | 92.85 | -0.15 | -0.16 | 93.28 | 93.85 | 91.61 | 4134086 |
| 1714603200 | 93 | -0.32 | -0.34 | 93.18 | 94.27 | 92.22 | 3435118 |
| 1714516800 | 93.32 | -0.07 | -0.07 | 93.21 | 94.12 | 92.35 | 3618673 |
| 1714430400 | 93.39 | -0.11 | -0.12 | 93.47 | 94.205 | 92.45 | 2663165 |
| 1714171200 | 93.5 | 1.47 | 1.60 | 92.65 | 93.96 | 92.12 | 1973864 |
| 1714084800 | 92.03 | -0.47 | -0.51 | 91.29 | 92.64 | 90.5 | 2567357 |
| 1713998400 | 92.5 | 1.93 | 2.13 | 91.94 | 93.22 | 90.89 | 4269108 |
| 1713912000 | 90.57 | 1.94 | 2.19 | 89.33 | 90.615 | 89.19 | 1530021 |
| 1713825600 | 88.63 | 0.23 | 0.26 | 88.88 | 89.33 | 88.1 | 2249919 |
| 1713566400 | 88.4 | -0.57 | -0.64 | 89.27 | 90 | 87.46 | 2490026 |
| 1713480000 | 88.97 | -0.6 | -0.67 | 90.3 | 90.76 | 88.85 | 1195325 |
| 1713393600 | 89.57 | -1.31 | -1.44 | 91.48 | 91.5057 | 88.82 | 1836220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
