Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	90.89	93.79	90.41	92.28	92.28	1.12%	5,175,456
Dec 19, 2024	94.01	94.72	91.19	91.26	91.26	-1.73%	3,183,225
Dec 18, 2024	97.57	97.67	92.80	92.87	92.87	-4.80%	2,789,551
Dec 17, 2024	99.06	99.67	97.28	97.55	97.55	-2.30%	3,065,632
Dec 16, 2024	101.10	101.12	99.75	99.85	99.85	-1.24%	1,956,240
Dec 13, 2024	101.33	102.05	100.73	101.10	101.10	-0.32%	1,441,864
Dec 12, 2024	101.68	102.04	101.02	101.42	101.42	-0.26%	1,217,196
Dec 11, 2024	102.87	102.98	101.32	101.68	101.68	-0.16%	1,748,359
Dec 10, 2024	102.39	103.17	100.88	101.84	101.84	-0.68%	1,416,849
Dec 9, 2024	102.92	103.20	101.44	102.54	102.54	0.25%	2,296,777
Dec 6, 2024	103.50	103.58	102.16	102.28	102.28	-0.66%	1,557,248
Dec 5, 2024	103.87	104.18	102.61	102.96	102.96	-0.95%	1,632,123
Dec 4, 2024	104.33	104.73	103.61	103.95	103.95	-0.28%	1,587,969
Dec 3, 2024	105.20	105.65	103.77	104.24	104.24	-0.84%	1,775,409
Dec 2, 2024	104.75	105.37	104.03	105.12	105.12	0.91%	1,777,216
Nov 29, 2024	104.05	104.56	103.59	104.17	104.17	0.12%	907,100
Nov 27, 2024	104.68	105.18	103.57	104.05	104.05	-0.66%	1,170,873
Nov 26, 2024	104.96	105.18	104.24	104.74	104.74	-0.58%	1,426,765
Nov 25, 2024	104.71	106.03	104.56	105.35	105.35	1.30%	3,004,173
Nov 22, 2024	103.35	104.96	102.56	104.00	104.00	0.93%	2,163,709
Nov 21, 2024	103.33	103.87	102.41	103.04	103.04	-0.07%	2,180,895
Nov 20, 2024	102.78	103.19	101.50	103.11	103.11	0.71%	1,989,958
Nov 19, 2024	99.98	102.44	99.84	102.38	102.38	0.72%	1,975,814
Nov 18, 2024	101.70	102.46	101.21	101.65	101.65	-0.76%	1,829,216
Nov 15, 2024	102.69	103.67	102.05	102.43	102.43	-0.54%	1,937,410
Nov 14, 2024	104.12	104.79	102.79	102.99	102.99	-1.30%	1,594,754
Nov 13, 2024	104.39	105.19	104.15	104.35	104.33	0.12%	1,719,976
Nov 12, 2024	104.72	105.63	104.04	104.23	104.21	-0.54%	1,707,287
Nov 11, 2024	103.41	105.33	102.63	104.80	104.78	2.13%	2,766,160
Nov 8, 2024	102.97	103.89	102.43	102.61	102.59	-0.89%	3,035,275
Nov 7, 2024	102.93	103.96	102.54	103.53	103.51	0.53%	2,009,617
Nov 6, 2024	102.00	103.25	101.00	102.98	102.96	5.40%	3,745,661
Nov 5, 2024	94.81	97.80	94.64	97.70	97.68	3.27%	2,082,090
Nov 4, 2024	94.00	96.22	93.80	94.61	94.59	0.68%	2,520,303
Nov 1, 2024	94.00	97.82	93.50	93.97	93.95	-2.11%	3,880,988
Oct 31, 2024	96.49	97.40	95.95	96.00	95.98	-1.32%	3,327,365
Oct 30, 2024	97.03	97.82	96.74	97.28	97.26	0.02%	1,659,699
Oct 29, 2024	96.54	97.78	95.86	97.26	97.24	0.15%	1,423,952
Oct 28, 2024	97.01	98.05	96.59	97.11	97.09	1.03%	2,803,242
Oct 25, 2024	96.90	97.26	95.67	96.12	96.10	0.20%	1,904,946
Oct 24, 2024	96.68	96.68	95.44	95.93	95.91	-0.48%	1,841,943
Oct 23, 2024	97.64	98.04	95.98	96.39	96.37	-2.10%	2,986,621
Oct 22, 2024	99.58	100.03	98.45	98.46	98.44	-1.57%	1,611,196
Oct 21, 2024	100.49	101.08	99.74	100.03	100.01	-0.37%	1,842,637
Oct 18, 2024	101.45	101.45	100.07	100.40	100.38	-0.62%	1,536,250
Oct 17, 2024	100.96	101.90	100.96	101.03	101.01	0.64%	1,257,469
Oct 16, 2024	100.51	101.01	100.22	100.39	100.37	-0.28%	1,556,704
Oct 15, 2024	102.50	102.74	100.51	100.67	100.65	-1.73%	1,932,472
Oct 14, 2024	101.14	102.68	100.78	102.44	102.42	1.67%	1,361,193
Oct 11, 2024	98.52	100.87	98.52	100.76	100.74	2.23%	2,254,436
Oct 10, 2024	99.01	99.77	98.33	98.56	98.54	-0.87%	1,827,547
Oct 9, 2024	98.87	99.76	98.23	99.43	99.41	0.57%	1,350,343
Oct 8, 2024	100.31	100.31	97.66	98.87	98.85	-1.15%	2,051,765
Oct 7, 2024	100.24	101.41	99.57	100.02	100.00	-1.10%	2,466,841
Oct 4, 2024	100.00	101.16	99.19	101.13	101.11	2.22%	2,268,790
Oct 3, 2024	99.45	99.77	98.18	98.93	98.91	-1.01%	2,118,805
Oct 2, 2024	97.50	100.74	97.20	99.94	99.92	1.98%	3,412,257
Oct 1, 2024	98.35	98.68	96.83	98.00	97.98	-0.16%	2,761,617
Sep 30, 2024	97.64	98.28	96.91	98.16	98.14	0.08%	3,253,599
Sep 27, 2024	96.59	99.15	96.24	98.08	98.06	1.73%	3,873,151
Sep 26, 2024	96.87	97.54	95.02	96.41	96.39	1.45%	2,765,508
Sep 25, 2024	98.46	98.46	94.51	95.03	95.01	-3.04%	3,078,529
Sep 24, 2024	98.20	99.57	97.59	98.01	97.99	0.53%	1,775,310
Sep 23, 2024	97.34	98.26	96.84	97.49	97.47	0.74%	1,479,092
Sep 20, 2024	97.11	98.00	95.99	96.77	96.75	-0.90%	3,738,434
Sep 19, 2024	96.00	97.72	94.88	97.65	97.63	4.17%	2,253,385
Sep 18, 2024	94.18	95.93	93.24	93.74	93.72	-0.24%	2,213,603
Sep 17, 2024	91.68	94.04	91.19	93.97	93.95	3.33%	2,156,156
Sep 16, 2024	91.81	92.17	90.54	90.94	90.92	-0.10%	2,293,803
Sep 13, 2024	90.28	91.82	89.51	91.03	91.01	1.30%	2,523,293
Sep 12, 2024	89.75	90.72	88.11	89.86	89.84	0.26%	2,468,804
Sep 11, 2024	87.96	89.87	86.37	89.63	89.61	1.82%	2,259,060
Sep 10, 2024	87.95	88.06	86.90	88.03	88.01	0.66%	2,492,398
Sep 9, 2024	87.99	88.61	87.36	87.45	87.43	0.70%	2,439,320
Sep 6, 2024	87.42	88.80	86.38	86.84	86.82	-0.88%	2,539,668
Sep 5, 2024	87.12	87.69	85.49	87.61	87.59	0.40%	2,919,854
Sep 4, 2024	88.00	88.71	87.00	87.26	87.24	-1.21%	1,619,168
Sep 3, 2024	90.59	91.00	87.53	88.33	88.31	-3.41%	2,557,242
Aug 30, 2024	91.13	91.56	89.95	91.45	91.43	0.72%	2,153,639
Aug 29, 2024	90.28	92.09	89.68	90.80	90.78	1.57%	2,024,607
Aug 28, 2024	91.00	91.31	89.00	89.40	89.38	-1.36%	1,853,085
Aug 27, 2024	90.03	90.90	89.77	90.63	90.61	-0.19%	1,136,936
Aug 26, 2024	92.00	92.24	90.73	90.80	90.78	-0.92%	1,677,652
Aug 23, 2024	90.70	92.01	90.32	91.64	91.62	1.66%	1,824,993
Aug 22, 2024	91.32	91.71	89.98	90.14	90.12	-1.12%	1,201,403
Aug 21, 2024	90.68	91.46	90.52	91.16	91.14	0.73%	1,079,197
Aug 20, 2024	90.90	91.24	90.08	90.50	90.48	-0.49%	1,305,182
Aug 19, 2024	91.37	91.84	90.67	90.95	90.93	-0.07%	1,676,849
Aug 16, 2024	92.21	92.52	90.99	91.01	90.99	-1.31%	2,260,381
Aug 15, 2024	92.54	92.85	91.25	92.22	92.20	1.31%	1,859,200
Aug 14, 2024	89.97	91.12	89.73	91.03	90.99	1.25%	1,463,614
Aug 13, 2024	88.95	90.05	88.08	89.91	89.87	1.87%	2,074,728
Aug 12, 2024	89.69	89.96	87.96	88.26	88.22	-1.35%	2,064,833
Aug 9, 2024	90.06	90.75	88.60	89.47	89.43	-1.12%	2,674,851
Aug 8, 2024	88.70	90.61	88.01	90.48	90.44	3.64%	2,580,843
Aug 7, 2024	89.18	89.68	87.03	87.30	87.26	-0.96%	2,845,162
Aug 6, 2024	87.31	90.03	87.06	88.15	88.11	1.28%	2,968,237
Aug 5, 2024	84.74	88.57	83.72	87.04	87.00	-0.43%	4,558,090
Aug 2, 2024	89.50	89.70	86.68	87.42	87.38	-4.18%	6,031,716
Aug 1, 2024	92.00	95.38	90.40	91.23	91.19	-9.13%	7,445,639