IR Quote, Trading Chart, Ingersoll-Rand plc

home / stock / ir / ir quote

Stock Information
Company Name: Ingersoll-Rand plc
Stock Symbol: IR
Market: NYSE
Website: irco.com
Menu
IR IR Quote IR Short IR News IR Articles IR Message Board
Get IR Alerts

News, Short Squeeze, Breakout and More Instantly...
IR Quote
Last:$87.47
Change Percent:2.64%
Open:$86.6
Previous Close:$85.22
High:$87.96
Low:$85.52
Volume:1,012,337
Last Trade Date Time:03/10/2026 12:49:51 pm
Quotes are delayed by 15 to 20 minutes.
IR Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$86.6
Close:$85.22
High:$87.96
Low:$85.52
Volume:1,012,337
Date:2026-03-09
Open:$84.56
Close:$86.76
High:$85.3
Low:$82.95
Volume:845,668
Date:2026-03-06
Open:$88.52
Close:$89.66
High:$89.38
Low:$86.18
Volume:1,221,366
Date:2026-03-05
Open:$91.21
Close:$91.39
High:$91.95
Low:$89.64
Volume:1,256,674
Date:2026-03-04
Open:$91.87
Close:$92.34
High:$92.195
Low:$90.45
Volume:742,651
Date:2026-03-03
Open:$91.31
Close:$93.59
High:$92.5
Low:$89.79
Volume:1,000,081
Date:2026-03-02
Open:$92.75
Close:$93.18
High:$93.908
Low:$91.6
Volume:1,036,351
Date:2026-02-27
Open:$93.21
Close:$93.21
High:$93.68
Low:$92.29
Volume:832,237
Date:2026-02-26
Open:$93.49
Close:$93.955
High:$94.145
Low:$92.4875
Volume:932,769
Date:2026-02-25
Open:$94.93
Close:$94.99
High:$95.33
Low:$92.18
Volume:1,167,994
Date:2026-02-24
Open:$94.06
Close:$94.65
High:$95.4189
Low:$93.82
Volume:949,598
Date:2026-02-23
Open:$95.36
Close:$95.39
High:$96.205
Low:$93.755
Volume:1,216,406
Date:2026-02-20
Open:$95.86
Close:$95.43
High:$97.66
Low:$94.89
Volume:1,133,429
Date:2026-02-19
Open:$96.67
Close:$97.835
High:$97.44
Low:$95.33
Volume:964,523
Date:2026-02-18
Open:$99.64
Close:$98.63
High:$100
Low:$97.57
Volume:982,667
Date:2026-02-17
Open:$97.11
Close:$97.11
High:$99.74
Low:$97.11
Volume:1,810,027
Date:2026-02-13
Open:$96.46
Close:$95.97
High:$100.9
Low:$94.71
Volume:3,716,773
Date:2026-02-12
Open:$97.87
Close:$97.51
High:$99.42
Low:$95.86
Volume:2,490,504
Date:2026-02-11
Open:$98.43
Close:$99.03
High:$100
Low:$97.46
Volume:4,193,518
Date:2026-02-10
Open:$98.69
Close:$99.175
High:$99.51
Low:$97.57
Volume:2,572,484