Ingersoll Rand Inc. (IR) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

80.51

+1.18 (+1.49%)

Real-time Data

01:30 PM

Day's Range

79.52

81.60

52 wk Range

68.07

100.96

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	71.56	72.51	71.11	72.43	4.30M
May 27, 2026	72.68	72.95	70.89	70.96	3.81M
May 28, 2026	70.61	71.11	69.16	70.99	4.19M
May 29, 2026	70.56	72.67	69.72	71.64	5.36M
Jun 1, 2026	70.57	71.48	69.71	70.96	3.49M
Jun 2, 2026	71.55	72.25	70.96	71.62	3.23M
Jun 3, 2026	71.21	72.16	69.90	70.07	4.24M
Jun 4, 2026	71.29	72.56	70.57	72.01	3.43M
Jun 5, 2026	71.64	72.37	71.29	72.25	3.92M
Jun 8, 2026	71.68	74.02	71.67	72.46	4.37M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup