Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
79.86
-0.13 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.85 | 80.12 | 79.37 | 79.86 | 79.86 | -0.16% | 1,611,883 |
| Dec 4, 2025 | 79.81 | 80.25 | 79.44 | 79.99 | 79.99 | 0.30% | 2,045,437 |
| Dec 3, 2025 | 79.48 | 80.16 | 79.01 | 79.75 | 79.75 | 0.72% | 1,524,997 |
| Dec 2, 2025 | 79.29 | 79.74 | 78.17 | 79.18 | 79.18 | -0.01% | 2,098,713 |
| Dec 1, 2025 | 79.68 | 80.87 | 79.13 | 79.19 | 79.19 | -1.43% | 2,129,265 |
| Nov 28, 2025 | 79.80 | 80.72 | 79.75 | 80.34 | 80.34 | 0.59% | 1,043,919 |
| Nov 26, 2025 | 79.25 | 80.43 | 79.09 | 79.87 | 79.87 | 0.52% | 2,225,354 |
| Nov 25, 2025 | 78.45 | 79.87 | 77.80 | 79.46 | 79.46 | 2.21% | 2,151,090 |
| Nov 24, 2025 | 78.59 | 78.77 | 76.79 | 77.74 | 77.74 | -1.02% | 5,743,235 |
| Nov 21, 2025 | 74.38 | 79.40 | 74.38 | 78.54 | 78.54 | 5.37% | 3,856,277 |
| Nov 20, 2025 | 73.31 | 75.55 | 73.31 | 74.54 | 74.54 | 1.13% | 4,222,878 |
| Nov 19, 2025 | 73.73 | 73.93 | 72.89 | 73.71 | 73.71 | 0.20% | 4,479,420 |
| Nov 18, 2025 | 73.19 | 74.23 | 72.45 | 73.56 | 73.56 | -0.15% | 1,928,149 |
| Nov 17, 2025 | 75.00 | 75.15 | 73.36 | 73.67 | 73.67 | -2.39% | 2,939,012 |
| Nov 14, 2025 | 74.98 | 75.90 | 74.64 | 75.47 | 75.47 | -0.96% | 2,165,930 |
| Nov 13, 2025 | 77.23 | 78.22 | 75.75 | 76.20 | 76.20 | -1.94% | 2,396,859 |
| Nov 12, 2025 | 77.56 | 78.92 | 77.42 | 77.71 | 77.69 | 0.49% | 2,856,987 |
| Nov 11, 2025 | 77.15 | 77.51 | 76.60 | 77.33 | 77.31 | 0.10% | 2,783,979 |
| Nov 10, 2025 | 77.94 | 78.11 | 76.01 | 77.25 | 77.23 | -0.32% | 2,764,840 |
| Nov 7, 2025 | 76.87 | 77.89 | 76.05 | 77.50 | 77.48 | -0.23% | 2,576,883 |
| Nov 6, 2025 | 78.44 | 79.55 | 77.32 | 77.68 | 77.66 | -0.92% | 3,060,471 |
| Nov 5, 2025 | 76.93 | 79.84 | 76.93 | 78.40 | 78.38 | 1.50% | 4,141,042 |
| Nov 4, 2025 | 75.42 | 77.62 | 75.29 | 77.24 | 77.22 | 1.63% | 4,103,248 |
| Nov 3, 2025 | 76.00 | 76.76 | 74.70 | 76.00 | 75.98 | -0.43% | 5,060,958 |
| Oct 31, 2025 | 76.43 | 79.21 | 75.00 | 76.33 | 76.31 | -3.05% | 6,946,185 |
| Oct 30, 2025 | 79.35 | 81.08 | 78.53 | 78.73 | 78.71 | -1.22% | 5,546,571 |
| Oct 29, 2025 | 79.32 | 81.41 | 78.83 | 79.70 | 79.68 | 1.08% | 4,414,553 |
| Oct 28, 2025 | 80.75 | 80.75 | 78.44 | 78.85 | 78.83 | -1.73% | 3,926,999 |
| Oct 27, 2025 | 80.99 | 81.30 | 79.96 | 80.24 | 80.22 | 0.58% | 3,377,261 |
| Oct 24, 2025 | 81.19 | 81.19 | 79.70 | 79.78 | 79.76 | -0.72% | 1,724,418 |
| Oct 23, 2025 | 78.92 | 80.63 | 78.50 | 80.36 | 80.34 | 2.85% | 1,800,052 |
| Oct 22, 2025 | 79.63 | 80.57 | 78.10 | 78.13 | 78.11 | -1.80% | 3,113,962 |
| Oct 21, 2025 | 77.78 | 80.61 | 77.76 | 79.56 | 79.54 | 1.39% | 1,848,755 |
| Oct 20, 2025 | 77.97 | 78.85 | 77.80 | 78.47 | 78.45 | 1.62% | 1,826,252 |
| Oct 17, 2025 | 74.61 | 77.33 | 74.61 | 77.22 | 77.20 | 1.86% | 2,922,996 |
| Oct 16, 2025 | 76.97 | 77.61 | 74.98 | 75.81 | 75.79 | -1.12% | 2,549,553 |
| Oct 15, 2025 | 77.70 | 78.26 | 75.98 | 76.67 | 76.65 | -0.74% | 2,629,815 |
| Oct 14, 2025 | 74.78 | 77.59 | 74.42 | 77.24 | 77.22 | 1.50% | 4,094,642 |
| Oct 13, 2025 | 76.89 | 77.79 | 76.08 | 76.10 | 76.08 | - | 2,754,568 |
| Oct 10, 2025 | 78.94 | 79.47 | 75.92 | 76.10 | 76.08 | -3.03% | 2,238,566 |
| Oct 9, 2025 | 81.27 | 81.41 | 78.26 | 78.48 | 78.46 | -3.10% | 2,556,618 |
| Oct 8, 2025 | 81.52 | 81.88 | 80.25 | 80.99 | 80.97 | -0.44% | 3,190,099 |
| Oct 7, 2025 | 83.80 | 84.30 | 80.96 | 81.35 | 81.33 | -2.47% | 3,699,447 |
| Oct 6, 2025 | 84.00 | 84.62 | 83.36 | 83.41 | 83.39 | -0.64% | 3,621,909 |
| Oct 3, 2025 | 83.83 | 84.60 | 83.38 | 83.95 | 83.93 | -0.27% | 2,801,626 |
| Oct 2, 2025 | 83.47 | 84.58 | 82.55 | 84.18 | 84.16 | 0.81% | 2,870,506 |
| Oct 1, 2025 | 81.86 | 83.80 | 81.63 | 83.50 | 83.48 | 1.07% | 3,552,779 |
| Sep 30, 2025 | 82.36 | 83.00 | 81.37 | 82.62 | 82.60 | 0.08% | 3,569,780 |
| Sep 29, 2025 | 82.92 | 83.03 | 81.65 | 82.55 | 82.53 | 0.30% | 3,073,068 |
| Sep 26, 2025 | 81.17 | 82.58 | 80.38 | 82.30 | 82.28 | 2.24% | 3,010,428 |