Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.56	81.56	79.94	79.94	79.94	-0.70%	-
Feb 19, 2026	82.06	82.06	80.50	80.50	80.50	-2.66%	-
Feb 18, 2026	83.04	83.04	82.70	82.70	82.70	1.50%	-
Feb 17, 2026	82.08	82.08	81.48	81.48	81.48	-0.42%	-
Feb 16, 2026	81.82	81.82	81.82	81.82	81.82	4.02%	-
Feb 13, 2026	80.92	80.92	78.66	78.66	78.66	-3.84%	-
Feb 12, 2026	81.36	81.80	81.36	81.80	81.80	-0.12%	-
Feb 11, 2026	81.86	81.90	81.86	81.90	81.90	0.71%	-
Feb 10, 2026	82.20	82.20	81.32	81.32	81.32	0.79%	-
Feb 9, 2026	82.82	82.82	80.68	80.68	80.68	-0.25%	-
Feb 6, 2026	80.72	80.88	80.72	80.88	80.88	0.35%	-
Feb 5, 2026	81.08	81.08	80.60	80.60	80.60	-0.30%	-
Feb 4, 2026	79.06	80.84	79.06	80.84	80.84	6.93%	31
Feb 3, 2026	75.00	75.60	75.00	75.60	75.60	3.03%	-
Feb 2, 2026	70.02	73.38	70.02	73.38	73.38	2.09%	20
Jan 30, 2026	73.64	73.64	71.88	71.88	71.88	1.55%	-
Jan 29, 2026	70.76	70.78	70.76	70.78	70.78	1.49%	-
Jan 28, 2026	71.62	71.62	69.74	69.74	69.74	-4.12%	-
Jan 27, 2026	72.66	72.74	72.66	72.74	72.74	0.17%	-
Jan 26, 2026	73.22	73.22	72.62	72.62	72.62	-2.13%	-
Jan 23, 2026	74.22	74.22	74.20	74.20	74.20	-2.60%	2
Jan 22, 2026	76.54	76.54	76.18	76.18	76.18	2.56%	-
Jan 21, 2026	72.46	74.28	72.46	74.28	74.28	1.14%	-
Jan 20, 2026	74.08	74.08	73.44	73.44	73.44	-1.79%	-
Jan 19, 2026	74.78	74.78	74.78	74.78	74.78	-0.64%	-
Jan 16, 2026	74.96	75.26	74.96	75.26	75.26	0.59%	-
Jan 15, 2026	73.48	74.82	73.48	74.82	74.82	1.74%	-
Jan 14, 2026	73.16	73.54	73.16	73.54	73.54	-0.19%	-
Jan 13, 2026	73.38	73.68	73.38	73.68	73.68	0.03%	-
Jan 12, 2026	72.48	73.66	72.48	73.66	73.66	0.11%	-
Jan 9, 2026	72.08	73.58	72.08	73.58	73.58	5.05%	-
Jan 8, 2026	69.10	70.04	69.10	70.04	70.04	-0.43%	-
Jan 7, 2026	71.10	71.10	70.34	70.34	70.34	1.03%	-
Jan 6, 2026	69.72	69.72	69.62	69.62	69.62	1.61%	-
Jan 5, 2026	68.00	68.52	68.00	68.52	68.52	1.99%	-
Jan 2, 2026	67.16	67.18	67.16	67.18	67.18	-1.67%	-
Dec 30, 2025	68.32	68.32	68.32	68.32	68.32	-0.55%	-
Dec 29, 2025	68.70	68.70	68.70	68.70	68.70	0.29%	-
Dec 23, 2025	68.50	68.50	68.50	68.50	68.50	1.66%	-
Dec 22, 2025	67.38	67.38	67.38	67.38	67.38	0.90%	-
Dec 19, 2025	66.78	66.78	66.78	66.78	66.78	0.94%	-
Dec 18, 2025	66.16	66.16	66.16	66.16	66.16	-0.81%	-
Dec 17, 2025	67.64	67.64	66.70	66.70	66.70	-3.25%	50
Dec 16, 2025	68.94	68.94	68.94	68.94	68.94	-0.86%	-
Dec 15, 2025	69.54	69.54	69.54	69.54	69.54	-1.92%	-
Dec 12, 2025	70.90	70.90	70.90	70.90	70.90	1.46%	-
Dec 11, 2025	67.90	69.88	67.90	69.88	69.88	3.16%	-
Dec 10, 2025	67.06	67.74	67.06	67.74	67.74	-0.56%	-
Dec 9, 2025	67.80	68.12	67.80	68.12	68.12	0.56%	-
Dec 8, 2025	68.18	68.18	67.74	67.74	67.74	-0.96%	-