Ingersoll Rand Inc. (IR)
69.80
-2.24 (-3.11%)
At close: Apr 21, 2025, 3:59 PM
71.00
1.73%
Pre-market: Apr 22, 2025, 05:48 AM EDT
Ingersoll Rand Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 70.89 | n/a | 71.26 | n/a | 68.97 | n/a | 69.72 | n/a | n/a | 2,308,031 |
| Apr 17, 2025 | 71.87 | 71.87 | 72.98 | 72.98 | 71.70 | 71.70 | 72.04 | 72.04 | 3.33% | 1,891,025 |
| Apr 16, 2025 | 71.89 | 71.89 | 72.69 | 72.69 | 70.76 | 70.76 | 71.36 | 71.36 | -0.94% | 1,353,725 |
| Apr 15, 2025 | 73.33 | 73.33 | 74.36 | 74.36 | 72.68 | 72.68 | 72.83 | 72.83 | 2.06% | 1,727,500 |
| Apr 14, 2025 | 74.02 | 74.02 | 74.13 | 74.13 | 72.68 | 72.68 | 73.37 | 73.37 | 0.74% | 1,751,823 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.