Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.87	86.89	83.26	83.69	83.69	-3.55%	2,647,880
Feb 20, 2025	85.57	87.19	85.35	86.77	86.77	1.26%	3,180,056
Feb 19, 2025	86.25	87.17	85.39	85.69	85.69	-1.22%	2,217,564
Feb 18, 2025	86.00	87.10	85.69	86.75	86.75	1.20%	3,974,778
Feb 14, 2025	88.00	89.22	85.57	85.72	85.72	-7.38%	7,442,430
Feb 13, 2025	91.16	92.74	90.85	92.55	92.55	1.31%	2,619,266
Feb 12, 2025	90.63	91.55	90.31	91.35	91.35	-0.89%	2,054,716
Feb 11, 2025	91.60	92.28	91.10	92.17	92.17	-0.01%	1,953,904
Feb 10, 2025	91.60	92.45	90.49	92.18	92.18	1.35%	2,253,856
Feb 7, 2025	92.74	92.74	90.60	90.95	90.95	-1.54%	2,379,691
Feb 6, 2025	93.06	93.65	91.78	92.37	92.37	-0.10%	2,277,143
Feb 5, 2025	93.01	93.26	91.39	92.46	92.46	-0.22%	1,669,073
Feb 4, 2025	93.69	94.10	92.58	92.66	92.66	0.16%	1,388,001
Feb 3, 2025	91.40	92.95	90.31	92.51	92.51	-1.38%	1,830,935
Jan 31, 2025	94.28	95.85	93.50	93.80	93.80	-0.22%	2,857,330
Jan 30, 2025	92.32	94.38	91.48	94.01	94.01	3.08%	2,534,951
Jan 29, 2025	90.95	92.25	90.87	91.20	91.20	0.29%	1,667,014
Jan 28, 2025	91.81	91.81	90.57	90.94	90.94	-1.08%	2,561,580
Jan 27, 2025	91.93	92.93	91.11	91.93	91.93	-1.27%	2,127,607
Jan 24, 2025	93.99	94.08	92.85	93.11	93.11	-1.01%	1,691,527
Jan 23, 2025	94.20	94.79	92.88	94.06	94.06	-0.18%	2,067,293
Jan 22, 2025	94.50	94.67	93.65	94.23	94.23	0.16%	2,400,400
Jan 21, 2025	92.83	94.65	92.61	94.08	94.08	2.39%	2,989,116
Jan 17, 2025	91.73	92.63	91.23	91.88	91.88	1.25%	2,556,761
Jan 16, 2025	90.83	91.25	90.29	90.75	90.75	0.24%	2,132,159
Jan 15, 2025	90.66	91.75	90.44	90.53	90.53	1.26%	2,139,185
Jan 14, 2025	88.92	90.23	88.83	89.40	89.40	1.38%	1,919,074
Jan 13, 2025	86.13	88.39	86.00	88.18	88.18	1.33%	2,969,318
Jan 10, 2025	88.25	88.39	86.74	87.02	87.02	-2.48%	2,452,190
Jan 8, 2025	88.55	89.45	87.50	89.23	89.23	0.08%	2,441,272
Jan 7, 2025	91.12	91.28	88.31	89.16	89.16	-2.31%	3,893,130
Jan 6, 2025	93.08	93.59	90.98	91.27	91.27	-1.32%	1,833,792
Jan 3, 2025	90.84	92.71	90.53	92.49	92.49	2.18%	2,473,215
Jan 2, 2025	91.30	91.68	90.23	90.52	90.52	0.07%	2,149,096
Dec 31, 2024	91.11	91.40	90.16	90.46	90.46	-0.07%	1,257,932
Dec 30, 2024	90.50	91.06	89.45	90.52	90.52	-1.15%	1,113,280
Dec 27, 2024	91.58	92.63	91.00	91.57	91.57	-0.77%	1,153,312
Dec 26, 2024	92.13	92.67	91.58	92.28	92.28	-0.08%	849,999
Dec 24, 2024	91.52	92.57	91.26	92.35	92.35	0.61%	592,070
Dec 23, 2024	91.95	92.31	90.88	91.79	91.79	-0.53%	1,571,374
Dec 20, 2024	90.89	93.79	90.41	92.28	92.28	1.12%	5,175,456
Dec 19, 2024	94.01	94.72	91.19	91.26	91.26	-1.73%	3,183,225
Dec 18, 2024	97.57	97.67	92.80	92.87	92.87	-4.80%	2,789,551
Dec 17, 2024	99.06	99.67	97.28	97.55	97.55	-2.30%	3,065,632
Dec 16, 2024	101.10	101.12	99.75	99.85	99.85	-1.24%	1,956,240
Dec 13, 2024	101.33	102.05	100.73	101.10	101.10	-0.32%	1,441,864
Dec 12, 2024	101.68	102.04	101.02	101.42	101.42	-0.26%	1,217,196
Dec 11, 2024	102.87	102.98	101.32	101.68	101.68	-0.16%	1,748,359
Dec 10, 2024	102.39	103.17	100.88	101.84	101.84	-0.68%	1,416,849
Dec 9, 2024	102.92	103.20	101.44	102.54	102.54	0.25%	2,296,777
Dec 6, 2024	103.50	103.58	102.16	102.28	102.28	-0.66%	1,557,248
Dec 5, 2024	103.87	104.18	102.61	102.96	102.96	-0.95%	1,632,123
Dec 4, 2024	104.33	104.73	103.61	103.95	103.95	-0.28%	1,587,969
Dec 3, 2024	105.20	105.65	103.77	104.24	104.24	-0.84%	1,775,409
Dec 2, 2024	104.75	105.37	104.03	105.12	105.12	0.91%	1,777,216
Nov 29, 2024	104.05	104.56	103.59	104.17	104.17	0.12%	907,100
Nov 27, 2024	104.68	105.18	103.57	104.05	104.05	-0.66%	1,170,873
Nov 26, 2024	104.96	105.18	104.24	104.74	104.74	-0.58%	1,426,765
Nov 25, 2024	104.71	106.03	104.56	105.35	105.35	1.30%	3,004,173
Nov 22, 2024	103.35	104.96	102.56	104.00	104.00	0.93%	2,163,709
Nov 21, 2024	103.33	103.87	102.41	103.04	103.04	-0.07%	2,180,895
Nov 20, 2024	102.78	103.19	101.50	103.11	103.11	0.71%	1,989,958
Nov 19, 2024	99.98	102.44	99.84	102.38	102.38	0.72%	1,975,814
Nov 18, 2024	101.70	102.46	101.21	101.65	101.65	-0.76%	1,829,216
Nov 15, 2024	102.69	103.67	102.05	102.43	102.43	-0.54%	1,937,410
Nov 14, 2024	104.12	104.79	102.79	102.99	102.99	-1.30%	1,594,754
Nov 13, 2024	104.39	105.19	104.15	104.35	104.33	0.12%	1,719,976
Nov 12, 2024	104.72	105.63	104.04	104.23	104.21	-0.54%	1,707,287
Nov 11, 2024	103.41	105.33	102.63	104.80	104.78	2.13%	2,766,160
Nov 8, 2024	102.97	103.89	102.43	102.61	102.59	-0.89%	3,035,275
Nov 7, 2024	102.93	103.96	102.54	103.53	103.51	0.53%	2,009,617
Nov 6, 2024	102.00	103.25	101.00	102.98	102.96	5.40%	3,745,661
Nov 5, 2024	94.81	97.80	94.64	97.70	97.68	3.27%	2,082,090
Nov 4, 2024	94.00	96.22	93.80	94.61	94.59	0.68%	2,520,303
Nov 1, 2024	94.00	97.82	93.50	93.97	93.95	-2.11%	3,880,988
Oct 31, 2024	96.49	97.40	95.95	96.00	95.98	-1.32%	3,327,365
Oct 30, 2024	97.03	97.82	96.74	97.28	97.26	0.02%	1,659,699
Oct 29, 2024	96.54	97.78	95.86	97.26	97.24	0.15%	1,423,952
Oct 28, 2024	97.01	98.05	96.59	97.11	97.09	1.03%	2,803,242
Oct 25, 2024	96.90	97.26	95.67	96.12	96.10	0.20%	1,904,946
Oct 24, 2024	96.68	96.68	95.44	95.93	95.91	-0.48%	1,841,943
Oct 23, 2024	97.64	98.04	95.98	96.39	96.37	-2.10%	2,986,621
Oct 22, 2024	99.58	100.03	98.45	98.46	98.44	-1.57%	1,611,196
Oct 21, 2024	100.49	101.08	99.74	100.03	100.01	-0.37%	1,842,637
Oct 18, 2024	101.45	101.45	100.07	100.40	100.38	-0.62%	1,536,250
Oct 17, 2024	100.96	101.90	100.96	101.03	101.01	0.64%	1,257,469
Oct 16, 2024	100.51	101.01	100.22	100.39	100.37	-0.28%	1,556,704
Oct 15, 2024	102.50	102.74	100.51	100.67	100.65	-1.73%	1,932,472
Oct 14, 2024	101.14	102.68	100.78	102.44	102.42	1.67%	1,361,193
Oct 11, 2024	98.52	100.87	98.52	100.76	100.74	2.23%	2,254,436
Oct 10, 2024	99.01	99.77	98.33	98.56	98.54	-0.87%	1,827,547
Oct 9, 2024	98.87	99.76	98.23	99.43	99.41	0.57%	1,350,343
Oct 8, 2024	100.31	100.31	97.66	98.87	98.85	-1.15%	2,051,765
Oct 7, 2024	100.24	101.41	99.57	100.02	100.00	-1.10%	2,466,841
Oct 4, 2024	100.00	101.16	99.19	101.13	101.11	2.22%	2,268,790
Oct 3, 2024	99.45	99.77	98.18	98.93	98.91	-1.01%	2,118,805
Oct 2, 2024	97.50	100.74	97.20	99.94	99.92	1.98%	3,412,257
Oct 1, 2024	98.35	98.68	96.83	98.00	97.98	-0.16%	2,761,617
Sep 30, 2024	97.64	98.28	96.91	98.16	98.14	0.08%	3,253,599
Sep 27, 2024	96.59	99.15	96.24	98.08	98.06	1.73%	3,873,151