Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	81.22	81.72	80.88	81.28	81.28	-0.36%	900,204
Dec 24, 2025	81.44	81.71	81.28	81.57	81.57	0.15%	617,512
Dec 23, 2025	80.77	81.47	80.30	81.45	81.45	0.41%	1,507,368
Dec 22, 2025	79.99	81.40	79.15	81.12	81.12	2.32%	1,833,902
Dec 19, 2025	78.81	79.55	78.31	79.28	79.28	0.55%	6,356,242
Dec 18, 2025	79.06	79.97	78.60	78.85	78.85	0.93%	3,291,662
Dec 17, 2025	79.39	80.37	77.68	78.12	78.12	-1.87%	3,235,308
Dec 16, 2025	81.88	81.91	79.49	79.61	79.61	-2.47%	2,411,322
Dec 15, 2025	82.13	82.37	80.98	81.63	81.63	-0.16%	3,539,016
Dec 12, 2025	83.77	84.47	81.42	81.76	81.76	-2.01%	3,541,892
Dec 11, 2025	81.47	83.54	80.61	83.44	83.44	3.04%	2,535,833
Dec 10, 2025	78.54	81.08	78.48	80.98	80.98	3.32%	2,242,951
Dec 9, 2025	79.26	79.71	78.32	78.38	78.38	-1.17%	2,324,927
Dec 8, 2025	79.77	80.22	78.89	79.31	79.31	-0.69%	2,839,096
Dec 5, 2025	79.85	80.12	79.37	79.86	79.86	-0.16%	1,620,988
Dec 4, 2025	79.81	80.25	79.44	79.99	79.99	0.30%	2,120,267
Dec 3, 2025	79.48	80.16	79.01	79.75	79.75	0.72%	1,525,007
Dec 2, 2025	79.29	79.74	78.17	79.18	79.18	-0.01%	2,103,094
Dec 1, 2025	79.68	80.87	79.13	79.19	79.19	-1.43%	2,145,593
Nov 28, 2025	79.80	80.72	79.75	80.34	80.34	0.59%	1,043,924
Nov 26, 2025	79.25	80.43	79.09	79.87	79.87	0.52%	2,230,088
Nov 25, 2025	78.45	79.87	77.80	79.46	79.46	2.21%	2,269,715
Nov 24, 2025	78.59	78.77	76.79	77.74	77.74	-1.02%	5,826,212
Nov 21, 2025	74.38	79.40	74.38	78.54	78.54	5.37%	3,894,496
Nov 20, 2025	73.31	75.55	73.31	74.54	74.54	1.13%	4,222,878
Nov 19, 2025	73.73	73.93	72.89	73.71	73.71	0.20%	4,479,420
Nov 18, 2025	73.19	74.23	72.45	73.56	73.56	-0.15%	1,928,149
Nov 17, 2025	75.00	75.15	73.36	73.67	73.67	-2.39%	2,939,012
Nov 14, 2025	74.98	75.90	74.64	75.47	75.47	-0.96%	2,165,930
Nov 13, 2025	77.23	78.22	75.75	76.20	76.20	-1.94%	2,396,859
Nov 12, 2025	77.56	78.92	77.42	77.71	77.69	0.49%	2,856,987
Nov 11, 2025	77.15	77.51	76.60	77.33	77.31	0.10%	2,783,979
Nov 10, 2025	77.94	78.11	76.01	77.25	77.23	-0.32%	2,764,840
Nov 7, 2025	76.87	77.89	76.05	77.50	77.48	-0.23%	2,576,883
Nov 6, 2025	78.44	79.55	77.32	77.68	77.66	-0.92%	3,060,471
Nov 5, 2025	76.93	79.84	76.93	78.40	78.38	1.50%	4,141,042
Nov 4, 2025	75.42	77.62	75.29	77.24	77.22	1.63%	4,103,248
Nov 3, 2025	76.00	76.76	74.70	76.00	75.98	-0.43%	5,060,958
Oct 31, 2025	76.43	79.21	75.00	76.33	76.31	-3.05%	6,946,185
Oct 30, 2025	79.35	81.08	78.53	78.73	78.71	-1.22%	5,546,571
Oct 29, 2025	79.32	81.41	78.83	79.70	79.68	1.08%	4,414,553
Oct 28, 2025	80.75	80.75	78.44	78.85	78.83	-1.73%	3,926,999
Oct 27, 2025	80.99	81.30	79.96	80.24	80.22	0.58%	3,377,261
Oct 24, 2025	81.19	81.19	79.70	79.78	79.76	-0.72%	1,724,418
Oct 23, 2025	78.92	80.63	78.50	80.36	80.34	2.85%	1,800,052
Oct 22, 2025	79.63	80.57	78.10	78.13	78.11	-1.80%	3,113,962
Oct 21, 2025	77.78	80.61	77.76	79.56	79.54	1.39%	1,848,755
Oct 20, 2025	77.97	78.85	77.80	78.47	78.45	1.62%	1,826,252
Oct 17, 2025	74.61	77.33	74.61	77.22	77.20	1.86%	2,922,996
Oct 16, 2025	76.97	77.61	74.98	75.81	75.79	-1.12%	2,549,553