Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	84.30	84.78	82.49	83.69	-	0.65%	1,125,728
Mar 24, 2026	81.13	83.66	80.57	83.15	83.15	1.05%	2,769,439
Mar 23, 2026	83.95	84.73	82.27	82.29	82.29	1.11%	2,071,977
Mar 20, 2026	81.90	82.82	80.66	81.39	81.39	-0.94%	4,080,113
Mar 19, 2026	80.68	83.01	80.11	82.16	82.16	0.16%	4,021,467
Mar 18, 2026	83.85	84.57	81.94	82.03	82.03	-2.41%	2,822,677
Mar 17, 2026	84.66	84.71	82.07	84.06	84.06	0.30%	2,360,627
Mar 16, 2026	83.01	84.81	82.99	83.81	83.81	2.05%	4,301,781
Mar 13, 2026	81.99	82.21	79.76	82.13	82.13	1.18%	8,086,916
Mar 12, 2026	83.89	84.46	81.02	81.17	81.17	-4.70%	3,345,503
Mar 11, 2026	85.51	85.83	84.22	85.17	85.17	-1.45%	2,170,162
Mar 10, 2026	86.60	88.12	85.52	86.42	86.42	-0.28%	2,804,452
Mar 9, 2026	84.56	87.02	82.95	86.66	86.66	0.27%	2,748,084
Mar 6, 2026	88.52	89.38	86.04	86.43	86.43	-4.51%	2,659,400
Mar 5, 2026	91.21	91.95	89.28	90.51	90.51	-1.45%	3,231,730
Mar 4, 2026	91.87	92.20	90.45	91.84	91.84	0.33%	2,607,216
Mar 3, 2026	91.31	92.67	89.79	91.54	91.52	-2.59%	2,566,293
Mar 2, 2026	92.75	94.55	91.60	93.97	93.95	-0.18%	2,856,276
Feb 27, 2026	93.21	94.17	92.29	94.14	94.12	-0.41%	3,201,030
Feb 26, 2026	93.49	94.55	92.49	94.53	94.51	1.62%	2,929,765
Feb 25, 2026	94.93	95.33	92.18	93.02	93.00	-1.71%	4,850,866
Feb 24, 2026	94.06	95.42	93.82	94.64	94.62	0.75%	2,507,905
Feb 23, 2026	95.36	96.21	93.76	93.94	93.92	-1.74%	2,916,727
Feb 20, 2026	95.86	97.66	94.89	95.60	95.58	-0.62%	3,696,370
Feb 19, 2026	96.67	97.44	95.14	96.20	96.18	-1.03%	2,846,156
Feb 18, 2026	99.64	100.00	96.94	97.20	97.18	-1.58%	2,957,626
Feb 17, 2026	97.11	99.74	97.11	98.76	98.74	0.24%	4,708,032
Feb 13, 2026	96.46	100.96	94.71	98.52	98.50	4.57%	6,975,579
Feb 12, 2026	97.87	99.42	93.97	94.21	94.19	-2.63%	8,677,202
Feb 11, 2026	98.43	100.00	96.68	96.75	96.73	-1.07%	9,183,273
Feb 10, 2026	98.69	99.51	97.57	97.80	97.78	-0.60%	6,858,552
Feb 9, 2026	97.91	99.54	97.65	98.39	98.37	-0.11%	4,794,549
Feb 6, 2026	97.41	99.31	96.94	98.50	98.48	2.60%	6,260,059
Feb 5, 2026	96.66	98.00	95.07	96.00	95.98	-1.45%	5,365,326
Feb 4, 2026	95.00	99.44	94.64	97.41	97.39	3.94%	13,512,552
Feb 3, 2026	89.25	94.02	88.90	93.72	93.70	5.37%	6,447,904
Feb 2, 2026	86.09	89.16	86.04	88.94	88.92	3.31%	3,417,039
Jan 30, 2026	88.18	88.23	85.19	86.09	86.07	-3.13%	3,674,345
Jan 29, 2026	86.32	88.87	85.41	88.87	88.85	4.25%	8,478,004
Jan 28, 2026	85.87	86.53	84.93	85.25	85.23	-1.18%	2,932,085
Jan 27, 2026	86.79	87.35	86.21	86.27	86.25	-0.60%	3,504,282
Jan 26, 2026	87.25	87.37	86.22	86.79	86.77	-0.48%	2,423,770
Jan 23, 2026	87.65	87.93	86.81	87.21	87.19	-0.39%	2,290,191
Jan 22, 2026	90.35	90.80	87.21	87.55	87.53	-2.53%	5,614,648
Jan 21, 2026	86.36	90.85	85.93	89.82	89.80	5.47%	3,672,930
Jan 20, 2026	87.05	87.15	84.66	85.16	85.14	-3.40%	5,000,913
Jan 16, 2026	87.03	88.44	87.03	88.16	88.14	0.96%	2,535,868
Jan 15, 2026	86.40	87.67	86.40	87.32	87.30	1.55%	1,857,984
Jan 14, 2026	85.53	86.08	84.26	85.99	85.97	0.19%	2,764,057
Jan 13, 2026	86.25	87.18	84.95	85.83	85.81	-0.24%	2,403,031