Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	77.10	79.07	76.80	79.06	-	3.41%	561,605
Aug 11, 2025	76.21	76.74	75.63	76.45	76.45	0.74%	2,539,045
Aug 8, 2025	76.52	76.86	75.69	75.89	75.89	-0.51%	1,773,624
Aug 7, 2025	77.42	77.43	76.11	76.28	76.28	-0.26%	2,403,477
Aug 6, 2025	77.61	77.85	76.39	76.48	76.48	-1.51%	4,007,062
Aug 5, 2025	78.44	78.51	76.75	77.65	77.65	-1.21%	4,172,648
Aug 4, 2025	75.68	79.03	75.38	78.60	78.60	4.83%	6,799,292
Aug 1, 2025	79.20	79.35	73.87	74.98	74.98	-11.40%	12,246,118
Jul 31, 2025	85.37	86.70	84.41	84.63	84.63	-1.32%	4,827,859
Jul 30, 2025	87.30	87.50	85.33	85.76	85.76	-1.50%	2,826,176
Jul 29, 2025	88.33	88.47	86.70	87.07	87.07	-0.87%	2,309,248
Jul 28, 2025	88.27	88.67	87.65	87.83	87.83	-0.50%	1,947,584
Jul 25, 2025	87.26	88.36	86.84	88.27	88.27	1.59%	2,081,241
Jul 24, 2025	86.32	87.47	86.02	86.89	86.89	0.07%	2,749,520
Jul 23, 2025	86.40	87.26	85.76	86.83	86.83	1.63%	2,834,801
Jul 22, 2025	83.84	85.52	83.57	85.44	85.44	1.85%	2,593,417
Jul 21, 2025	86.38	86.38	83.89	83.89	83.89	-1.94%	2,569,528
Jul 18, 2025	86.33	87.38	84.69	85.55	85.55	-2.51%	4,273,671
Jul 17, 2025	86.33	87.83	86.09	87.75	87.75	1.88%	2,493,942
Jul 16, 2025	86.27	86.52	84.43	86.13	86.13	-0.20%	2,654,313
Jul 15, 2025	88.12	88.24	86.28	86.30	86.30	-1.53%	2,182,812
Jul 14, 2025	88.07	88.50	86.74	87.64	87.64	-1.55%	2,635,483
Jul 11, 2025	87.74	89.16	87.71	89.02	89.02	0.37%	2,286,806
Jul 10, 2025	87.85	90.44	87.50	88.69	88.69	1.13%	3,712,519
Jul 9, 2025	87.82	88.11	87.05	87.70	87.70	0.79%	1,783,733
Jul 8, 2025	87.07	87.77	86.73	87.01	87.01	0.20%	2,050,071
Jul 7, 2025	86.64	87.52	85.87	86.84	86.84	-0.16%	5,127,205
Jul 3, 2025	87.03	87.43	86.90	86.98	86.98	0.50%	1,240,577
Jul 2, 2025	85.46	86.59	85.07	86.55	86.55	1.47%	2,594,509
Jul 1, 2025	82.86	86.17	82.58	85.30	85.30	2.55%	2,776,141
Jun 30, 2025	83.97	83.97	83.08	83.18	83.18	-1.29%	2,641,708
Jun 27, 2025	84.89	85.45	83.76	84.27	84.27	-0.79%	2,878,106
Jun 26, 2025	83.65	85.16	83.33	84.94	84.94	1.99%	1,679,022
Jun 25, 2025	83.96	84.16	83.25	83.28	83.28	-0.49%	1,650,265
Jun 24, 2025	82.65	84.10	82.15	83.69	83.69	2.15%	2,657,819
Jun 23, 2025	80.40	82.07	79.74	81.93	81.93	1.92%	1,707,141
Jun 20, 2025	81.70	81.73	80.06	80.39	80.39	-0.50%	2,895,976
Jun 18, 2025	80.98	81.66	80.64	80.79	80.79	0.19%	1,778,023
Jun 17, 2025	80.83	81.78	80.42	80.64	80.64	-1.19%	1,655,894
Jun 16, 2025	81.49	82.29	80.98	81.61	81.61	1.38%	1,564,091
Jun 13, 2025	81.38	81.93	80.22	80.50	80.50	-2.45%	2,209,658
Jun 12, 2025	82.30	82.77	81.61	82.52	82.52	-0.82%	1,820,349
Jun 11, 2025	84.90	84.90	82.89	83.20	83.20	-1.77%	2,777,139
Jun 10, 2025	83.78	84.90	83.25	84.70	84.70	1.49%	2,804,075
Jun 9, 2025	83.70	84.00	83.22	83.46	83.46	0.41%	1,689,832
Jun 6, 2025	83.20	83.54	82.85	83.12	83.12	1.53%	2,139,416
Jun 5, 2025	82.24	82.27	81.24	81.87	81.87	-0.01%	1,961,214
Jun 4, 2025	82.43	82.57	81.61	81.88	81.88	-0.09%	1,762,899
Jun 3, 2025	81.25	82.22	80.81	81.95	81.95	1.10%	1,970,578
Jun 2, 2025	81.41	81.59	79.63	81.06	81.06	-0.71%	2,418,441