Free Trial

Ingersoll Rand (IR) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free IR Stock Alerts
$92.00
+0.91 (+1.00%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ingersoll Rand Stock Price Performance

5 Day
Performance
-4.07%
1 Month
Performance
-1.82%
3 Month
Performance
+0.31%
6 Month
Performance
+28.25%
Year-To-Date
Performance
+18.45%
1 Year
Performance
+56.76%
Receive IR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingersoll Rand and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

IR Stock Chart for Thursday, May, 30, 2024

IR Chart by TradingView

Ingersoll Rand Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$93.46$91.11
-2.51%		$92.81$91.012.63 million shs$36.76 billion
05/28/2024$95.50$93.46
-2.14%		$95.67$93.095.13 million shs$37.70 billion
05/27/2024$95.50$95.50$95.97$95.143.63 million shs$38.53 billion
05/24/2024$95.10$95.50
+0.42%		$95.97$95.143.63 million shs$38.53 billion
05/23/2024$96.30$95.10
-1.24%		$96.67$94.745.16 million shs$38.37 billion
05/22/2024$95.20$96.30
+1.15%		$96.36$95.093.01 million shs$38.85 billion
05/21/2024$94.14$95.20
+1.13%		$95.31$93.813.78 million shs$38.41 billion
05/20/2024$92.65$94.14
+1.61%		$94.53$92.742.73 million shs$37.98 billion
05/17/2024$91.46$92.65
+1.30%		$92.70$91.613.16 million shs$37.38 billion
05/16/2024$92.79$91.46
-1.43%		$92.77$90.664.94 million shs$36.90 billion
05/15/2024$91.55$92.79
+1.36%		$92.94$91.721.43 million shs$37.43 billion
05/14/2024$90.85$91.55
+0.76%		$91.66$90.291.89 million shs$36.93 billion
05/13/2024$91.26$90.85
-0.45%		$91.20$89.963.21 million shs$36.65 billion
05/10/2024$91.00$91.26
+0.29%		$92.20$90.931.84 million shs$36.82 billion
05/09/2024$90.75$91.00
+0.28%		$91.33$90.202.39 million shs$36.71 billion
05/08/2024$89.85$90.75
+1.00%		$90.79$88.963.64 million shs$36.61 billion
05/07/2024$88.45$89.85
+1.58%		$90.26$87.922.97 million shs$36.26 billion
05/06/2024$86.72$88.45
+1.99%		$89.54$87.664.55 million shs$35.69 billion
05/03/2024$92.85$86.73
-6.59%		$89.36$85.906.85 million shs$35.00 billion
05/02/2024$92.95$92.85
-0.11%		$93.85$91.614.13 million shs$37.47 billion
05/01/2024$93.31$92.95
-0.39%		$94.27$92.223.44 million shs$37.51 billion
04/30/2024$93.37$93.31
-0.06%		$94.11$92.353.62 million shs$37.64 billion
04/29/2024$93.50$93.37
-0.14%		$94.21$92.462.66 million shs$37.67 billion
04/26/2024$92.03$93.50
+1.60%		$93.96$92.311.96 million shs$37.72 billion
04/25/2024$92.50$92.03
-0.51%		$92.64$90.502.57 million shs$37.13 billion
04/24/2024$90.56$92.50
+2.14%		$93.22$90.894.21 million shs$37.32 billion
04/23/2024$88.63$90.56
+2.18%		$90.62$89.191.53 million shs$36.54 billion
04/22/2024$88.40$88.63
+0.26%		$89.33$88.102.25 million shs$35.76 billion
04/19/2024$88.97$88.40
-0.64%		$90.00$87.462.48 million shs$35.66 billion
04/18/2024$89.57$88.97
-0.67%		$90.76$88.851.18 million shs$35.89 billion
04/17/2024$90.87$89.57
-1.43%		$91.51$88.861.84 million shs$36.14 billion
04/16/2024$91.27$90.87
-0.44%		$91.73$90.471.84 million shs$36.66 billion
04/15/2024$91.92$91.27
-0.71%		$93.52$90.941.56 million shs$36.82 billion
04/12/2024$93.17$91.92
-1.34%		$92.72$91.471.50 million shs$37.08 billion
04/11/2024$92.99$93.17
+0.19%		$93.86$92.371.53 million shs$37.59 billion
04/10/2024$93.50$92.99
-0.55%		$93.80$91.451.62 million shs$37.52 billion
04/09/2024$94.04$93.50
-0.57%		$94.57$92.342.24 million shs$37.72 billion
04/08/2024$94.81$94.04
-0.81%		$95.42$93.911.88 million shs$37.94 billion
04/05/2024$92.30$94.81
+2.72%		$95.05$92.722.11 million shs$38.25 billion
04/04/2024$93.40$92.30
-1.18%		$94.77$92.282.85 million shs$37.24 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/03/2024$92.55$93.40
+0.92%		$93.96$92.342.72 million shs$37.68 billion
04/02/2024$93.62$92.55
-1.14%		$93.82$92.383.42 million shs$37.34 billion
04/01/2024$94.95$93.62
-1.40%		$94.94$93.401.31 million shs$37.77 billion
03/29/2024$94.95$94.95$95.41$94.502.56 million shs$38.31 billion
03/28/2024$95.33$94.95
-0.40%		$95.41$94.502.52 million shs$38.31 billion
03/27/2024$94.45$95.33
+0.93%		$95.41$93.802.46 million shs$38.46 billion
03/26/2024$94.48$94.45
-0.03%		$95.05$94.191.93 million shs$38.10 billion
03/25/2024$94.74$94.48
-0.27%		$96.17$94.362.40 million shs$38.12 billion
03/22/2024$95.10$94.74
-0.38%		$95.09$93.991.57 million shs$38.22 billion
03/21/2024$93.68$95.10
+1.52%		$95.29$93.832.45 million shs$38.37 billion
03/20/2024$91.58$93.68
+2.29%		$93.72$91.382.64 million shs$37.79 billion
03/19/2024$91.21$91.58
+0.41%		$91.76$90.711.63 million shs$36.95 billion
03/18/2024$90.47$91.21
+0.82%		$91.76$90.461.46 million shs$36.80 billion
03/15/2024$91.01$90.47
-0.59%		$91.26$90.102.65 million shs$36.50 billion
03/14/2024$90.53$91.01
+0.53%		$91.40$90.232.04 million shs$36.72 billion
03/13/2024$90.86$90.53
-0.36%		$91.12$90.132.31 million shs$36.52 billion
03/12/2024$89.50$90.86
+1.52%		$91.02$88.711.78 million shs$36.66 billion
03/11/2024$90.37$89.50
-0.96%		$89.86$88.832.13 million shs$36.11 billion
03/08/2024$91.19$90.37
-0.90%		$91.67$89.691.95 million shs$36.46 billion
03/07/2024$90.24$91.19
+1.05%		$91.40$90.272.34 million shs$36.79 billion
03/06/2024$90.02$90.24
+0.24%		$91.17$90.082.58 million shs$36.41 billion
03/05/2024$91.54$90.02
-1.66%		$91.26$89.534.33 million shs$36.32 billion
03/04/2024$91.63$91.54
-0.10%		$92.36$91.341.90 million shs$36.93 billion
03/01/2024$91.33$91.62
+0.32%		$92.44$90.772.73 million shs$36.96 billion
02/29/2024$89.85$91.33
+1.65%		$91.45$89.774.05 million shs$36.85 billion

Related Companies:
This page (NYSE:IR) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry