Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
83.12
+1.25 (1.53%)
At close: Jun 6, 2025, 4:00 PM
83.12
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Ingersoll Rand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202583.2083.5482.8583.1283.121.53%2,138,871
Jun 5, 202582.2482.2781.2481.8781.87-0.01%1,961,214
Jun 4, 202582.4382.5781.6181.8881.88-0.09%1,762,899
Jun 3, 202581.2582.2280.8181.9581.951.10%1,970,578
Jun 2, 202581.4181.5979.6381.0681.06-0.71%2,418,441
May 30, 202581.7381.9080.9681.6481.64-0.62%5,060,186
May 29, 202582.5782.5781.4482.1582.150.38%2,455,678
May 28, 202582.7182.9781.5981.8481.84-0.91%2,367,344
May 27, 202581.6182.7280.8182.5982.592.75%3,025,740
May 23, 202579.7280.9679.4680.3880.38-1.01%3,790,821
May 22, 202580.7881.7880.5881.2081.200.01%3,892,705
May 21, 202582.0282.6381.0781.1981.19-2.09%3,765,789
May 20, 202583.0383.4982.5882.9282.92-0.75%2,362,166
May 19, 202582.8483.9582.7183.5583.55-0.55%2,818,377
May 16, 202582.9184.0882.6584.0184.011.22%2,206,511
May 15, 202583.0083.5482.6783.0083.00-0.29%2,732,410
May 14, 202584.1184.5583.1783.2483.22-1.49%2,857,556
May 13, 202584.5085.3784.0484.5084.480.33%2,783,695
May 12, 202583.0684.6782.6884.2284.206.18%7,019,553
May 9, 202579.6280.3279.0779.3279.300.11%3,023,781
May 8, 202578.8679.8877.8879.2379.211.76%3,707,465
May 7, 202576.4378.1576.2677.8677.842.56%5,279,833
May 6, 202576.1076.9175.6375.9275.90-1.34%3,216,730
May 5, 202576.3177.9875.9976.9576.930.29%3,667,267
May 2, 202575.9978.3975.2076.7376.710.68%4,538,948
May 1, 202576.0577.3975.3576.2176.191.03%4,644,730
Apr 30, 202573.9775.6372.7375.4375.410.76%4,848,428
Apr 29, 202574.1075.3673.8974.8674.840.08%7,168,698
Apr 28, 202575.2276.1274.1574.8074.78-0.24%7,044,297
Apr 25, 202575.2876.0574.6174.9874.96-1.00%3,403,644
Apr 24, 202573.3576.1473.0675.7475.723.23%1,802,024
Apr 23, 202575.2076.5873.2173.3773.351.55%2,032,841
Apr 22, 202570.7772.6270.3272.2572.233.63%2,011,003
Apr 21, 202570.8971.2668.9769.7269.70-3.22%2,308,033
Apr 17, 202571.8772.9871.7072.0472.020.95%1,891,025
Apr 16, 202571.8972.6970.7671.3671.34-2.02%1,353,725
Apr 15, 202573.3374.3672.6872.8372.81-0.74%1,727,477
Apr 14, 202574.0274.1372.6873.3773.350.51%1,751,823
Apr 11, 202570.9573.4469.1273.0072.982.90%4,559,418
Apr 10, 202571.3873.1669.4170.9470.92-3.25%7,486,430
Apr 9, 202565.8974.1465.7073.3273.309.84%7,395,490
Apr 8, 202570.6471.6665.6166.7566.73-1.75%4,638,457
Apr 7, 202568.2672.0165.6467.9467.92-2.53%6,227,437
Apr 4, 202570.7470.7667.1969.7069.68-5.20%6,552,957
Apr 3, 202577.9478.3673.0173.5273.50-10.01%4,805,433
Apr 2, 202579.4282.0779.4281.7081.681.35%1,683,818
Apr 1, 202579.7180.8878.9680.6180.590.72%2,016,711
Mar 31, 202578.2080.5677.1880.0380.010.74%2,928,093
Mar 28, 202581.0081.7779.0379.4479.42-2.29%1,769,082
Mar 27, 202581.0881.6079.8581.3081.28-0.10%1,963,541