$84.06
−0.75−0.89%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on IR
Ingersoll Rand Inc. Common Stock is down 0.89% to $84.06 on light volume — just 0.44× the 20-day average.
- Underperforming the Industrials sector by 0.35 points today (−0.54% group vs. −0.89% here)
- Sitting 47% of the way between 52W low $68.97 and high $100.96
- Volume is only 0.44× the 20-day average — quieter tape than recent sessions
- Opened up 1.13% from the prior close of $84.81
Range: $83.59 – 86.25Change: −1.88%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $85.66 | 34.2K |
| Apr 21, 1:40 PM | $85.96 | 43.2K |
| Apr 21, 1:45 PM | $86.25 | 38.7K |
| Apr 21, 1:50 PM | $86.11 | 62.3K |
| Apr 21, 1:55 PM | $86.16 | 38.7K |
| Apr 21, 2:00 PM | $85.84 | 39.4K |
| Apr 21, 2:05 PM | $85.67 | 51.7K |
| Apr 21, 2:10 PM | $85.57 | 50.2K |
| Apr 21, 2:15 PM | $85.46 | 53.1K |
| Apr 21, 2:20 PM | $85.74 | 28.1K |
| Apr 21, 2:25 PM | $85.86 | 30.9K |
| Apr 21, 2:30 PM | $85.54 | 51.6K |
| Apr 21, 2:35 PM | $85.65 | 51.0K |
| Apr 21, 2:40 PM | $85.37 | 40.0K |
| Apr 21, 2:45 PM | $85.14 | 26.3K |
| Apr 21, 2:50 PM | $85.01 | 57.9K |
| Apr 21, 2:55 PM | $85.14 | 53.1K |
| Apr 21, 3:00 PM | $85.01 | 29.4K |
| Apr 21, 3:05 PM | $84.90 | 52.4K |
| Apr 21, 3:10 PM | $84.97 | 45.3K |
| Apr 21, 3:15 PM | $85.22 | 47.4K |
| Apr 21, 3:20 PM | $85.05 | 37.4K |
| Apr 21, 3:25 PM | $84.89 | 30.8K |
| Apr 21, 3:30 PM | $85.22 | 40.6K |
| Apr 21, 3:35 PM | $85.46 | 42.8K |
| Apr 21, 3:40 PM | $85.45 | 28.2K |
| Apr 21, 3:45 PM | $85.20 | 46.4K |
| Apr 21, 3:50 PM | $85.18 | 35.5K |
| Apr 21, 3:55 PM | $85.04 | 41.9K |
| Apr 21, 4:00 PM | $85.00 | 34.9K |
| Apr 21, 4:05 PM | $84.78 | 28.0K |
| Apr 21, 4:10 PM | $84.81 | 46.0K |
| Apr 21, 4:15 PM | $84.52 | 43.2K |
| Apr 21, 4:20 PM | $84.34 | 26.1K |
| Apr 21, 4:25 PM | $84.34 | 42.4K |
| Apr 21, 4:30 PM | $84.42 | 49.1K |
| Apr 21, 4:35 PM | $84.37 | 33.7K |
| Apr 21, 4:40 PM | $84.17 | 36.0K |
| Apr 21, 4:45 PM | $84.38 | 56.8K |
| Apr 21, 4:50 PM | $84.48 | 49.0K |
| Apr 21, 4:55 PM | $84.50 | 37.5K |
| Apr 21, 5:00 PM | $84.50 | 46.7K |
| Apr 21, 5:05 PM | $84.81 | 53.4K |
| Apr 21, 5:10 PM | $84.58 | 49.7K |
| Apr 21, 5:15 PM | $84.31 | 54.0K |
| Apr 21, 5:20 PM | $84.43 | 56.8K |
| Apr 21, 5:25 PM | $84.30 | 26.0K |
| Apr 21, 5:30 PM | $84.42 | 31.7K |
| Apr 21, 5:35 PM | $84.62 | 41.0K |
| Apr 21, 5:40 PM | $84.48 | 37.1K |
| Apr 21, 5:45 PM | $84.51 | 52.8K |
| Apr 21, 5:50 PM | $84.49 | 27.6K |
| Apr 21, 5:55 PM | $84.62 | 29.9K |
| Apr 21, 6:00 PM | $84.49 | 29.0K |
| Apr 21, 6:05 PM | $84.43 | 39.0K |
| Apr 21, 6:10 PM | $84.36 | 32.2K |
| Apr 21, 6:15 PM | $84.60 | 61.7K |
| Apr 21, 6:20 PM | $84.67 | 34.0K |
| Apr 21, 6:25 PM | $84.86 | 41.6K |
| Apr 21, 6:30 PM | $85.11 | 63.9K |
| Apr 21, 6:35 PM | $84.79 | 55.7K |
| Apr 21, 6:40 PM | $84.65 | 54.3K |
| Apr 21, 6:45 PM | $84.34 | 51.6K |
| Apr 21, 6:50 PM | $84.49 | 26.4K |
| Apr 21, 6:55 PM | $84.22 | 33.6K |
| Apr 21, 7:00 PM | $83.95 | 59.6K |
| Apr 21, 7:05 PM | $83.79 | 33.9K |
| Apr 21, 7:10 PM | $84.05 | 53.7K |
| Apr 21, 7:15 PM | $83.91 | 60.6K |
| Apr 21, 7:20 PM | $84.07 | 33.8K |
| Apr 21, 7:25 PM | $83.89 | 51.4K |
| Apr 21, 7:30 PM | $84.07 | 52.3K |
| Apr 21, 7:35 PM | $83.91 | 50.9K |
| Apr 21, 7:40 PM | $83.72 | 31.4K |
| Apr 21, 7:45 PM | $83.87 | 40.0K |
| Apr 21, 7:50 PM | $83.59 | 47.1K |
| Apr 21, 7:55 PM | $83.85 | 64.1K |
| Apr 21, 8:00 PM | $84.06 | 46.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $84.81
- Open
- $85.77
- Day's Range
- $83.12 – 86.15
- 52-Week Range
- $68.97 – 100.96
- Volume
- 1.4M
- Avg Volume (20d)
- 3.2M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on IR
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.44× avg · 1.4M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.13% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning IR. We publish when a signal fires — check back.