Skip to main content
logo
Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
76.33
-2.40 (-3.05%)
At close: Oct 31, 2025, 4:00 PM EDT
76.33
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT

Ingersoll Rand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202576.4379.2175.0076.33--3.05%6,945,351
Oct 30, 202579.3581.0878.5378.7378.73-1.22%5,546,571
Oct 29, 202579.3281.4178.8379.7079.701.08%4,414,553
Oct 28, 202580.7580.7578.4478.8578.85-1.73%3,926,999
Oct 27, 202580.9981.3079.9680.2480.240.58%3,377,261
Oct 24, 202581.1981.1979.7079.7879.78-0.72%1,724,418
Oct 23, 202578.9280.6378.5080.3680.362.85%1,800,052
Oct 22, 202579.6380.5778.1078.1378.13-1.80%3,113,962
Oct 21, 202577.7880.6177.7679.5679.561.39%1,848,755
Oct 20, 202577.9778.8577.8078.4778.471.62%1,826,252
Oct 17, 202574.6177.3374.6177.2277.221.86%2,922,996
Oct 16, 202576.9777.6174.9875.8175.81-1.12%2,549,553
Oct 15, 202577.7078.2675.9876.6776.67-0.74%2,629,815
Oct 14, 202574.7877.5974.4277.2477.241.50%4,094,642
Oct 13, 202576.8977.7976.0876.1076.10-2,754,568
Oct 10, 202578.9479.4775.9276.1076.10-3.03%2,238,566
Oct 9, 202581.2781.4178.2678.4878.48-3.10%2,556,618
Oct 8, 202581.5281.8880.2580.9980.99-0.44%3,190,099
Oct 7, 202583.8084.3080.9681.3581.35-2.47%3,699,447
Oct 6, 202584.0084.6283.3683.4183.41-0.64%3,621,909
Oct 3, 202583.8384.6083.3883.9583.95-0.27%2,801,626
Oct 2, 202583.4784.5882.5584.1884.180.81%2,870,506
Oct 1, 202581.8683.8081.6383.5083.501.07%3,552,779
Sep 30, 202582.3683.0081.3782.6282.620.08%3,569,780
Sep 29, 202582.9283.0381.6582.5582.550.30%3,073,068
Sep 26, 202581.1782.5880.3882.3082.302.24%3,010,428
Sep 25, 202580.1480.7479.3780.5080.50-0.51%3,363,370
Sep 24, 202581.0781.8380.6380.9180.91-0.50%3,747,579
Sep 23, 202582.1982.3980.7681.3281.32-0.59%4,315,060
Sep 22, 202580.6381.9379.8281.8081.800.23%3,649,811
Sep 19, 202581.7782.2380.3781.6181.610.10%13,597,970
Sep 18, 202579.7681.5979.3581.5381.533.20%4,119,702
Sep 17, 202578.2380.2077.8579.0079.001.67%5,521,243
Sep 16, 202578.9479.4077.5077.7077.70-1.71%3,499,733
Sep 15, 202579.2580.0978.4579.0579.050.33%3,002,778
Sep 12, 202580.8181.3078.7678.7978.79-2.75%3,643,373
Sep 11, 202580.0582.3679.9581.0281.020.97%4,317,851
Sep 10, 202579.6881.1279.3780.2480.240.73%2,742,786
Sep 9, 202580.0580.5379.0279.6679.66-0.90%3,291,690
Sep 8, 202580.9581.2879.2180.3880.38-0.70%4,536,470
Sep 5, 202579.9381.5079.5280.9580.952.21%3,149,683
Sep 4, 202577.3979.7077.1579.2079.202.35%2,897,982
Sep 3, 202577.5878.1176.8777.3877.38-0.72%1,560,785
Sep 2, 202578.6078.9377.2377.9477.94-1.88%2,228,734
Aug 29, 202579.9580.5179.0679.4379.43-1.03%1,923,006
Aug 28, 202580.8780.8779.7080.2680.26-0.47%1,431,322
Aug 27, 202580.8481.4980.4480.6480.64-0.60%1,693,181
Aug 26, 202579.7081.2779.4281.1381.131.82%4,712,829
Aug 25, 202580.7681.0079.6879.6879.68-1.18%1,437,581
Aug 22, 202578.4581.4277.9980.6380.634.11%2,184,448