Ingersoll-Rand Plc is a global industrial manufacturing company that specializes in creating innovative solutions to enhance efficiency and productivity across a range of sectors. The company offers a diverse portfolio of products and services, including air compressors, tools, and material handling equipment, which are designed to meet the needs of various industries such as construction, automotive, and manufacturing. Ingersoll-Rand emphasizes sustainability and energy efficiency in its operations, working to reduce emissions and improve performance through advanced technology and engineering. Their commitment to customer satisfaction is reflected in their extensive support and service offerings, which help clients optimize their operations and achieve long-term success.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 101.68 | 102.04 | 101.02 | 101.42 | 1,217,196 | 101.42 |
| 12/11/2024 | 102.87 | 102.98 | 101.32 | 101.68 | 1,748,359 | 101.68 |
| 12/10/2024 | 102.39 | 103.17 | 100.88 | 101.84 | 1,416,833 | 101.84 |
| 12/09/2024 | 102.92 | 103.19 | 101.44 | 102.54 | 2,296,777 | 102.54 |
| 12/06/2024 | 103.50 | 103.58 | 102.16 | 102.28 | 1,557,248 | 102.28 |
| 12/05/2024 | 103.87 | 104.18 | 102.61 | 102.96 | 1,632,089 | 102.96 |
| 12/04/2024 | 104.33 | 104.73 | 103.61 | 103.95 | 1,587,969 | 103.95 |
| 12/03/2024 | 105.20 | 105.65 | 103.77 | 104.24 | 1,775,410 | 104.24 |
| 12/02/2024 | 104.75 | 105.37 | 104.03 | 105.12 | 1,777,217 | 105.12 |
| 11/29/2024 | 104.05 | 104.56 | 104.05 | 104.17 | 907,100 | 104.17 |
| 11/27/2024 | 104.68 | 105.18 | 103.57 | 104.05 | 1,170,873 | 104.05 |
| 11/26/2024 | 104.96 | 105.17 | 104.23 | 104.74 | 1,426,741 | 104.74 |
| 11/25/2024 | 104.71 | 106.03 | 104.56 | 105.35 | 3,004,149 | 105.35 |
| 11/22/2024 | 103.35 | 104.96 | 102.56 | 104.00 | 2,163,709 | 104.00 |
| 11/21/2024 | 103.33 | 103.87 | 102.41 | 103.04 | 2,180,894 | 103.04 |
| 11/20/2024 | 102.78 | 103.19 | 101.50 | 103.11 | 1,989,957 | 103.11 |
| 11/19/2024 | 99.98 | 102.44 | 99.84 | 102.38 | 1,976,808 | 102.38 |
| 11/18/2024 | 101.70 | 102.46 | 101.21 | 101.65 | 1,829,363 | 101.65 |
| 11/15/2024 | 102.69 | 103.67 | 102.05 | 102.43 | 1,937,410 | 102.43 |
| 11/14/2024 | 104.12 | 104.79 | 102.79 | 102.99 | 1,594,752 | 102.99 |
| 11/13/2024 | 104.39 | 105.19 | 104.14 | 104.35 | 1,719,976 | 104.33 |
| 11/12/2024 | 104.72 | 105.63 | 104.04 | 104.23 | 1,707,288 | 104.21 |
| 11/11/2024 | 103.41 | 105.33 | 102.63 | 104.80 | 2,766,159 | 104.78 |
| 11/08/2024 | 102.97 | 103.89 | 102.42 | 102.61 | 3,041,764 | 102.59 |
| 11/07/2024 | 102.93 | 103.96 | 102.54 | 103.53 | 2,009,617 | 103.51 |
| 11/06/2024 | 102.00 | 103.25 | 101.00 | 102.98 | 3,745,644 | 102.96 |
| 11/05/2024 | 94.81 | 97.80 | 94.64 | 97.70 | 2,081,603 | 97.68 |
| 11/04/2024 | 94.00 | 96.22 | 93.80 | 94.61 | 2,520,303 | 94.59 |
| 11/01/2024 | 94.00 | 97.81 | 93.50 | 93.97 | 3,880,989 | 93.95 |
| 10/31/2024 | 96.49 | 97.40 | 95.95 | 96.00 | 3,327,157 | 95.98 |
| 10/30/2024 | 97.03 | 97.81 | 96.74 | 97.28 | 1,659,693 | 97.26 |
| 10/29/2024 | 96.54 | 97.78 | 95.86 | 97.26 | 1,423,952 | 97.24 |
| 10/28/2024 | 97.01 | 98.05 | 96.58 | 97.11 | 2,803,242 | 97.09 |
| 10/25/2024 | 96.90 | 97.26 | 95.67 | 96.12 | 1,904,946 | 96.10 |
| 10/24/2024 | 96.68 | 96.68 | 95.44 | 95.93 | 1,841,943 | 95.91 |
| 10/23/2024 | 97.64 | 98.04 | 95.98 | 96.39 | 2,986,621 | 96.37 |
| 10/22/2024 | 99.58 | 100.03 | 98.45 | 98.46 | 1,611,191 | 98.44 |
| 10/21/2024 | 100.49 | 101.08 | 99.74 | 100.03 | 1,842,637 | 100.01 |
| 10/18/2024 | 101.45 | 101.45 | 100.07 | 100.40 | 1,536,250 | 100.38 |
| 10/17/2024 | 100.96 | 101.90 | 100.96 | 101.03 | 1,257,468 | 101.01 |
| 10/16/2024 | 100.51 | 101.01 | 100.22 | 100.39 | 1,556,691 | 100.37 |
| 10/15/2024 | 102.50 | 102.74 | 100.51 | 100.67 | 1,932,472 | 100.65 |
| 10/14/2024 | 101.14 | 102.68 | 100.78 | 102.44 | 1,361,182 | 102.42 |
| 10/11/2024 | 98.52 | 100.87 | 98.52 | 100.76 | 2,254,436 | 100.74 |
| 10/10/2024 | 99.01 | 99.77 | 98.33 | 98.56 | 1,827,547 | 98.54 |
| 10/09/2024 | 98.87 | 99.76 | 98.23 | 99.43 | 1,350,344 | 99.41 |
| 10/08/2024 | 100.31 | 100.31 | 97.66 | 98.87 | 2,051,765 | 98.85 |
| 10/07/2024 | 100.24 | 101.41 | 99.57 | 100.02 | 2,466,841 | 100.00 |
| 10/04/2024 | 100.00 | 101.16 | 99.19 | 101.13 | 2,268,630 | 101.11 |
| 10/03/2024 | 99.45 | 99.77 | 98.18 | 98.93 | 2,118,805 | 98.91 |
| 10/02/2024 | 97.50 | 100.74 | 97.20 | 99.94 | 3,412,257 | 99.92 |
| 10/01/2024 | 98.35 | 98.68 | 96.83 | 98.00 | 2,761,617 | 97.98 |
| 9/30/2024 | 97.64 | 98.28 | 96.91 | 98.16 | 3,253,599 | 98.14 |
| 9/27/2024 | 96.59 | 99.15 | 96.24 | 98.08 | 3,873,151 | 98.06 |
| 9/26/2024 | 96.87 | 97.54 | 95.02 | 96.41 | 2,765,508 | 96.39 |
| 9/25/2024 | 98.46 | 98.46 | 94.51 | 95.03 | 3,078,529 | 95.01 |
| 9/24/2024 | 98.20 | 99.57 | 97.59 | 98.01 | 1,775,310 | 97.99 |
| 9/23/2024 | 97.34 | 98.26 | 96.84 | 97.49 | 1,479,092 | 97.47 |
| 9/20/2024 | 97.11 | 98.00 | 95.99 | 96.77 | 3,738,434 | 96.75 |
| 9/19/2024 | 96.00 | 97.72 | 94.88 | 97.65 | 2,253,385 | 97.63 |
| 9/18/2024 | 94.18 | 95.92 | 93.23 | 93.74 | 2,214,238 | 93.72 |
| 9/17/2024 | 91.68 | 94.03 | 91.19 | 93.97 | 2,156,158 | 93.95 |
| 9/16/2024 | 91.81 | 92.17 | 90.53 | 90.94 | 2,293,800 | 90.92 |
| 9/13/2024 | 90.28 | 91.82 | 89.51 | 91.03 | 2,523,293 | 91.01 |