Get the Stockscreener App
94.01
3.08%
2.81
After Hours:
92.63
-1.38
-1.47%
Ingersoll Rand Inc Stock (IR) Price History
The historical daily chart and data for Ingersoll Rand Inc stock (IR), show that the latest closing stock price as of January 30, 2025, is $94.01.
- Ingersoll Rand Inc all-time high stock price is $146.82, occurred on February 20, 2020.
- The lowest Ingersoll Rand Inc stock price recorded was $17.02 on March 18, 2020. Since then, Ingersoll Rand Inc's stock price has risen over 452.35% to $94.01 now.
- The 52-week high stock price for IR is $106.03, representing a 12.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IR is $80.36, indicating a -14.52% decrease from the current share price, occurred on February 01, 2024.
- The closing price of Ingersoll Rand Inc (IR) stock in the beginning of 2024 was $59.62. The stock closed the year at $52.25, a loss of over -12.36% for the year.
The table below shows more information about IR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $94.38 | $91.48 | $2.90 | 2,469,480.0 | +3.08% |
| Jan 29, 2025 | $92.25 | $90.87 | $1.38 | 1,582,064.0 | +0.29% |
| Jan 28, 2025 | $91.81 | $90.57 | $1.24 | 2,512,717.0 | -1.08% |
| Jan 27, 2025 | $92.93 | $91.11 | $1.82 | 2,064,901.0 | -1.27% |
| Jan 24, 2025 | $94.08 | $92.85 | $1.23 | 1,634,638.0 | -1.01% |
| Jan 23, 2025 | $94.79 | $92.88 | $1.92 | 1,998,503.0 | -0.18% |
| Jan 22, 2025 | $94.67 | $93.65 | $1.02 | 2,279,876.0 | +0.16% |
| Jan 21, 2025 | $94.65 | $92.61 | $2.04 | 2,742,291.0 | +2.39% |
| Jan 17, 2025 | $92.63 | $91.23 | $1.40 | 2,508,795.0 | +1.25% |
| Jan 16, 2025 | $91.25 | $90.28 | $0.965 | 2,076,261.0 | +0.24% |
| Jan 15, 2025 | $91.75 | $90.44 | $1.31 | 2,063,663.0 | +1.26% |
| Jan 14, 2025 | $90.23 | $88.83 | $1.41 | 1,891,826.0 | +1.38% |
| Jan 13, 2025 | $88.39 | $86.00 | $2.39 | 2,709,736.0 | +1.33% |
| Jan 10, 2025 | $88.39 | $86.74 | $1.65 | 2,405,759.0 | -2.48% |
| Jan 08, 2025 | $89.45 | $87.50 | $1.95 | 2,331,849.0 | +0.08% |
| Jan 07, 2025 | $91.28 | $88.31 | $2.97 | 3,850,910.0 | -2.31% |
| Jan 06, 2025 | $93.59 | $90.98 | $2.61 | 1,791,581.0 | -1.32% |
| Jan 03, 2025 | $92.71 | $90.53 | $2.18 | 2,408,121.0 | +2.18% |
| Jan 02, 2025 | $91.68 | $90.23 | $1.45 | 2,086,889.0 | +0.07% |
Ingersoll Rand Inc Stock (IR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingersoll Rand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingersoll Rand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingersoll Rand Inc Stock (IR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $94.79 | $86.00 | $8.79 | 45,879,340.0 | +3.92% |
Ingersoll Rand Inc Stock (IR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.7 | $89.45 | $16.20 | 35,181,037.0 | -13.10% |
| Nov, 2024 | $106.0 | $93.50 | $12.53 | 41,578,628.0 | +8.51% |
| Oct, 2024 | $102.7 | $95.44 | $7.30 | 46,383,950.0 | -2.20% |
| Sep, 2024 | $99.57 | $85.49 | $14.08 | 49,095,112.0 | +7.34% |
| Aug, 2024 | $95.38 | $83.72 | $11.66 | 53,270,952.0 | -8.91% |
| Jul, 2024 | $101.3 | $89.04 | $12.26 | 45,165,691.0 | +10.52% |
| Jun, 2024 | $95.30 | $86.95 | $8.35 | 53,493,859.0 | -2.38% |
| May, 2024 | $96.67 | $85.90 | $10.77 | 74,043,952.0 | -0.29% |
| Apr, 2024 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| Mar, 2024 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| Feb, 2024 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| Jan, 2024 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
Ingersoll Rand Inc Stock (IR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.16 | $71.21 | $6.95 | 41,854,486.0 | +8.27% |
| Nov, 2023 | $71.52 | $60.34 | $11.18 | 58,949,215.0 | +17.72% |
| Oct, 2023 | $66.79 | $59.20 | $7.59 | 61,709,777.0 | -4.77% |
| Sep, 2023 | $70.52 | $62.60 | $7.92 | 55,371,654.0 | -8.46% |
| Aug, 2023 | $70.65 | $64.71 | $5.94 | 55,037,892.0 | +6.65% |
| Jul, 2023 | $67.18 | $62.92 | $4.26 | 35,786,283.0 | -0.14% |
| Jun, 2023 | $65.73 | $56.61 | $9.12 | 51,589,756.0 | +15.35% |
| May, 2023 | $61.06 | $55.86 | $5.20 | 43,589,488.0 | -0.63% |
| Apr, 2023 | $58.60 | $53.24 | $5.36 | 46,685,256.0 | -1.99% |
| Mar, 2023 | $60.39 | $51.84 | $8.55 | 67,115,056.0 | +0.19% |
| Feb, 2023 | $58.93 | $54.85 | $4.08 | 42,865,191.0 | +3.70% |
| Jan, 2023 | $57.77 | $51.98 | $5.80 | 41,474,093.0 | +7.18% |
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):