Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
78.48
-2.51 (-3.10%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 81.27 | 81.41 | 78.26 | 78.48 | 78.48 | -3.10% | 2,501,947 |
| Oct 8, 2025 | 81.52 | 81.88 | 80.25 | 80.99 | 80.99 | -0.44% | 3,190,099 |
| Oct 7, 2025 | 83.80 | 84.30 | 80.96 | 81.35 | 81.35 | -2.47% | 3,699,447 |
| Oct 6, 2025 | 84.00 | 84.62 | 83.36 | 83.41 | 83.41 | -0.64% | 3,621,909 |
| Oct 3, 2025 | 83.83 | 84.60 | 83.38 | 83.95 | 83.95 | -0.27% | 2,801,626 |
| Oct 2, 2025 | 83.47 | 84.58 | 82.55 | 84.18 | 84.18 | 0.81% | 2,870,506 |
| Oct 1, 2025 | 81.86 | 83.80 | 81.63 | 83.50 | 83.50 | 1.07% | 3,552,779 |
| Sep 30, 2025 | 82.36 | 83.00 | 81.37 | 82.62 | 82.62 | 0.08% | 3,569,780 |
| Sep 29, 2025 | 82.92 | 83.03 | 81.65 | 82.55 | 82.55 | 0.30% | 3,073,068 |
| Sep 26, 2025 | 81.17 | 82.58 | 80.38 | 82.30 | 82.30 | 2.24% | 3,010,428 |
| Sep 25, 2025 | 80.14 | 80.74 | 79.37 | 80.50 | 80.50 | -0.51% | 3,363,370 |
| Sep 24, 2025 | 81.07 | 81.83 | 80.63 | 80.91 | 80.91 | -0.50% | 3,747,579 |
| Sep 23, 2025 | 82.19 | 82.39 | 80.76 | 81.32 | 81.32 | -0.59% | 4,315,060 |
| Sep 22, 2025 | 80.63 | 81.93 | 79.82 | 81.80 | 81.80 | 0.23% | 3,649,811 |
| Sep 19, 2025 | 81.77 | 82.23 | 80.37 | 81.61 | 81.61 | 0.10% | 13,597,970 |
| Sep 18, 2025 | 79.76 | 81.59 | 79.35 | 81.53 | 81.53 | 3.20% | 4,119,702 |
| Sep 17, 2025 | 78.23 | 80.20 | 77.85 | 79.00 | 79.00 | 1.67% | 5,521,243 |
| Sep 16, 2025 | 78.94 | 79.40 | 77.50 | 77.70 | 77.70 | -1.71% | 3,499,733 |
| Sep 15, 2025 | 79.25 | 80.09 | 78.45 | 79.05 | 79.05 | 0.33% | 3,002,778 |
| Sep 12, 2025 | 80.81 | 81.30 | 78.76 | 78.79 | 78.79 | -2.75% | 3,643,373 |
| Sep 11, 2025 | 80.05 | 82.36 | 79.95 | 81.02 | 81.02 | 0.97% | 4,317,851 |
| Sep 10, 2025 | 79.68 | 81.12 | 79.37 | 80.24 | 80.24 | 0.73% | 2,742,786 |
| Sep 9, 2025 | 80.05 | 80.53 | 79.02 | 79.66 | 79.66 | -0.90% | 3,291,690 |
| Sep 8, 2025 | 80.95 | 81.28 | 79.21 | 80.38 | 80.38 | -0.70% | 4,536,470 |
| Sep 5, 2025 | 79.93 | 81.50 | 79.52 | 80.95 | 80.95 | 2.21% | 3,149,683 |
| Sep 4, 2025 | 77.39 | 79.70 | 77.15 | 79.20 | 79.20 | 2.35% | 2,897,982 |
| Sep 3, 2025 | 77.58 | 78.11 | 76.87 | 77.38 | 77.38 | -0.72% | 1,560,785 |
| Sep 2, 2025 | 78.60 | 78.93 | 77.23 | 77.94 | 77.94 | -1.88% | 2,228,734 |
| Aug 29, 2025 | 79.95 | 80.51 | 79.06 | 79.43 | 79.43 | -1.03% | 1,923,006 |
| Aug 28, 2025 | 80.87 | 80.87 | 79.70 | 80.26 | 80.26 | -0.47% | 1,431,322 |
| Aug 27, 2025 | 80.84 | 81.49 | 80.44 | 80.64 | 80.64 | -0.60% | 1,693,181 |
| Aug 26, 2025 | 79.70 | 81.27 | 79.42 | 81.13 | 81.13 | 1.82% | 4,712,829 |
| Aug 25, 2025 | 80.76 | 81.00 | 79.68 | 79.68 | 79.68 | -1.18% | 1,437,581 |
| Aug 22, 2025 | 78.45 | 81.42 | 77.99 | 80.63 | 80.63 | 4.11% | 2,184,448 |
| Aug 21, 2025 | 78.91 | 79.12 | 77.27 | 77.45 | 77.45 | -2.01% | 1,848,990 |
| Aug 20, 2025 | 79.54 | 79.61 | 78.64 | 79.04 | 79.04 | -1.00% | 2,989,487 |
| Aug 19, 2025 | 78.86 | 80.57 | 78.72 | 79.84 | 79.84 | 1.20% | 1,754,552 |
| Aug 18, 2025 | 78.22 | 79.13 | 77.81 | 78.89 | 78.89 | 0.73% | 2,315,951 |
| Aug 15, 2025 | 80.40 | 80.44 | 77.72 | 78.32 | 78.32 | -2.34% | 2,918,000 |
| Aug 14, 2025 | 79.88 | 80.34 | 79.22 | 80.20 | 80.20 | -0.71% | 3,142,164 |
| Aug 13, 2025 | 78.72 | 80.81 | 77.89 | 80.77 | 80.75 | 2.98% | 3,312,114 |
| Aug 12, 2025 | 77.10 | 79.24 | 76.80 | 78.43 | 78.41 | 2.59% | 2,759,902 |
| Aug 11, 2025 | 76.21 | 76.74 | 75.63 | 76.45 | 76.43 | 0.74% | 2,539,045 |
| Aug 8, 2025 | 76.52 | 76.86 | 75.69 | 75.89 | 75.87 | -0.51% | 1,773,624 |
| Aug 7, 2025 | 77.42 | 77.43 | 76.11 | 76.28 | 76.26 | -0.26% | 2,403,477 |
| Aug 6, 2025 | 77.61 | 77.85 | 76.39 | 76.48 | 76.46 | -1.51% | 4,007,062 |
| Aug 5, 2025 | 78.44 | 78.51 | 76.75 | 77.65 | 77.63 | -1.21% | 4,172,648 |
| Aug 4, 2025 | 75.68 | 79.03 | 75.38 | 78.60 | 78.58 | 4.83% | 6,799,292 |
| Aug 1, 2025 | 79.20 | 79.35 | 73.87 | 74.98 | 74.96 | -11.40% | 12,246,118 |
| Jul 31, 2025 | 85.37 | 86.70 | 84.41 | 84.63 | 84.61 | -1.32% | 4,827,859 |