Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	73.35	76.14	73.06	75.74	75.74	3.23%	1,802,024
Apr 23, 2025	75.20	76.58	73.21	73.37	73.37	1.55%	2,032,841
Apr 22, 2025	70.77	72.62	70.32	72.25	72.25	3.63%	2,011,003
Apr 21, 2025	70.89	71.26	68.97	69.72	69.72	-3.22%	2,308,033
Apr 17, 2025	71.87	72.98	71.70	72.04	72.04	0.95%	1,891,025
Apr 16, 2025	71.89	72.69	70.76	71.36	71.36	-2.02%	1,353,725
Apr 15, 2025	73.33	74.36	72.68	72.83	72.83	-0.74%	1,727,477
Apr 14, 2025	74.02	74.13	72.68	73.37	73.37	0.51%	1,751,823
Apr 11, 2025	70.95	73.44	69.12	73.00	73.00	2.90%	4,559,418
Apr 10, 2025	71.38	73.16	69.41	70.94	70.94	-3.25%	7,486,430
Apr 9, 2025	65.89	74.14	65.70	73.32	73.32	9.84%	7,395,490
Apr 8, 2025	70.64	71.66	65.61	66.75	66.75	-1.75%	4,638,457
Apr 7, 2025	68.26	72.01	65.64	67.94	67.94	-2.53%	6,227,437
Apr 4, 2025	70.74	70.76	67.19	69.70	69.70	-5.20%	6,552,957
Apr 3, 2025	77.94	78.36	73.01	73.52	73.52	-10.01%	4,805,433
Apr 2, 2025	79.42	82.07	79.42	81.70	81.70	1.35%	1,683,818
Apr 1, 2025	79.71	80.88	78.96	80.61	80.61	0.72%	2,016,711
Mar 31, 2025	78.20	80.56	77.18	80.03	80.03	0.74%	2,928,093
Mar 28, 2025	81.00	81.77	79.03	79.44	79.44	-2.29%	1,769,082
Mar 27, 2025	81.08	81.60	79.85	81.30	81.30	-0.10%	1,963,541
Mar 26, 2025	82.32	83.16	81.15	81.38	81.38	-1.20%	1,782,051
Mar 25, 2025	82.70	83.05	81.39	82.37	82.37	0.17%	1,983,969
Mar 24, 2025	81.98	82.89	81.33	82.23	82.23	1.57%	3,134,504
Mar 21, 2025	80.64	81.12	79.85	80.96	80.96	-0.87%	2,946,286
Mar 20, 2025	81.08	82.32	80.88	81.67	81.67	-0.56%	1,473,127
Mar 19, 2025	81.95	82.54	80.93	82.13	82.13	0.64%	2,361,004
Mar 18, 2025	82.61	82.80	81.09	81.61	81.61	-1.64%	1,849,586
Mar 17, 2025	81.84	83.56	81.61	82.97	82.97	1.34%	1,968,503
Mar 14, 2025	81.34	82.26	80.46	81.87	81.87	2.34%	1,923,935
Mar 13, 2025	81.25	82.06	79.79	80.00	80.00	-1.83%	2,181,224
Mar 12, 2025	83.53	83.88	81.09	81.49	81.49	-1.69%	2,542,822
Mar 11, 2025	83.21	84.08	81.83	82.89	82.89	-0.75%	2,482,882
Mar 10, 2025	83.70	85.15	82.36	83.52	83.52	-2.01%	4,089,527
Mar 7, 2025	84.23	85.40	82.30	85.23	85.23	0.57%	4,479,422
Mar 6, 2025	83.47	85.51	82.66	84.75	84.75	0.38%	3,910,625
Mar 5, 2025	81.85	84.59	81.50	84.43	84.43	3.66%	3,466,355
Mar 4, 2025	81.39	82.85	79.97	81.45	81.43	-1.39%	3,079,310
Mar 3, 2025	85.46	85.97	81.91	82.60	82.58	-2.57%	2,886,811
Feb 28, 2025	83.61	85.00	83.08	84.78	84.76	2.03%	3,844,932
Feb 27, 2025	83.40	84.67	82.82	83.09	83.07	-0.32%	2,466,045
Feb 26, 2025	84.08	84.87	83.23	83.36	83.34	-0.04%	2,033,483
Feb 25, 2025	82.78	83.70	81.71	83.39	83.37	0.55%	2,369,706
Feb 24, 2025	83.94	84.25	82.40	82.93	82.91	-0.91%	2,744,975
Feb 21, 2025	86.87	86.89	83.26	83.69	83.67	-3.55%	2,647,880
Feb 20, 2025	85.57	87.19	85.35	86.77	86.75	1.26%	3,180,056
Feb 19, 2025	86.25	87.17	85.39	85.69	85.67	-1.22%	2,217,564
Feb 18, 2025	86.00	87.10	85.69	86.75	86.73	1.20%	3,974,778
Feb 14, 2025	88.00	89.22	85.57	85.72	85.70	-7.38%	7,442,430
Feb 13, 2025	91.16	92.74	90.85	92.55	92.53	1.31%	2,619,266
Feb 12, 2025	90.63	91.55	90.31	91.35	91.33	-0.89%	2,054,716