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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 83.20 | 83.54 | 82.85 | 83.12 | 83.12 | 1.53% | 2,138,871 |
| Jun 5, 2025 | 82.24 | 82.27 | 81.24 | 81.87 | 81.87 | -0.01% | 1,961,214 |
| Jun 4, 2025 | 82.43 | 82.57 | 81.61 | 81.88 | 81.88 | -0.09% | 1,762,899 |
| Jun 3, 2025 | 81.25 | 82.22 | 80.81 | 81.95 | 81.95 | 1.10% | 1,970,578 |
| Jun 2, 2025 | 81.41 | 81.59 | 79.63 | 81.06 | 81.06 | -0.71% | 2,418,441 |
| May 30, 2025 | 81.73 | 81.90 | 80.96 | 81.64 | 81.64 | -0.62% | 5,060,186 |
| May 29, 2025 | 82.57 | 82.57 | 81.44 | 82.15 | 82.15 | 0.38% | 2,455,678 |
| May 28, 2025 | 82.71 | 82.97 | 81.59 | 81.84 | 81.84 | -0.91% | 2,367,344 |
| May 27, 2025 | 81.61 | 82.72 | 80.81 | 82.59 | 82.59 | 2.75% | 3,025,740 |
| May 23, 2025 | 79.72 | 80.96 | 79.46 | 80.38 | 80.38 | -1.01% | 3,790,821 |
| May 22, 2025 | 80.78 | 81.78 | 80.58 | 81.20 | 81.20 | 0.01% | 3,892,705 |
| May 21, 2025 | 82.02 | 82.63 | 81.07 | 81.19 | 81.19 | -2.09% | 3,765,789 |
| May 20, 2025 | 83.03 | 83.49 | 82.58 | 82.92 | 82.92 | -0.75% | 2,362,166 |
| May 19, 2025 | 82.84 | 83.95 | 82.71 | 83.55 | 83.55 | -0.55% | 2,818,377 |
| May 16, 2025 | 82.91 | 84.08 | 82.65 | 84.01 | 84.01 | 1.22% | 2,206,511 |
| May 15, 2025 | 83.00 | 83.54 | 82.67 | 83.00 | 83.00 | -0.29% | 2,732,410 |
| May 14, 2025 | 84.11 | 84.55 | 83.17 | 83.24 | 83.22 | -1.49% | 2,857,556 |
| May 13, 2025 | 84.50 | 85.37 | 84.04 | 84.50 | 84.48 | 0.33% | 2,783,695 |
| May 12, 2025 | 83.06 | 84.67 | 82.68 | 84.22 | 84.20 | 6.18% | 7,019,553 |
| May 9, 2025 | 79.62 | 80.32 | 79.07 | 79.32 | 79.30 | 0.11% | 3,023,781 |
| May 8, 2025 | 78.86 | 79.88 | 77.88 | 79.23 | 79.21 | 1.76% | 3,707,465 |
| May 7, 2025 | 76.43 | 78.15 | 76.26 | 77.86 | 77.84 | 2.56% | 5,279,833 |
| May 6, 2025 | 76.10 | 76.91 | 75.63 | 75.92 | 75.90 | -1.34% | 3,216,730 |
| May 5, 2025 | 76.31 | 77.98 | 75.99 | 76.95 | 76.93 | 0.29% | 3,667,267 |
| May 2, 2025 | 75.99 | 78.39 | 75.20 | 76.73 | 76.71 | 0.68% | 4,538,948 |
| May 1, 2025 | 76.05 | 77.39 | 75.35 | 76.21 | 76.19 | 1.03% | 4,644,730 |
| Apr 30, 2025 | 73.97 | 75.63 | 72.73 | 75.43 | 75.41 | 0.76% | 4,848,428 |
| Apr 29, 2025 | 74.10 | 75.36 | 73.89 | 74.86 | 74.84 | 0.08% | 7,168,698 |
| Apr 28, 2025 | 75.22 | 76.12 | 74.15 | 74.80 | 74.78 | -0.24% | 7,044,297 |
| Apr 25, 2025 | 75.28 | 76.05 | 74.61 | 74.98 | 74.96 | -1.00% | 3,403,644 |
| Apr 24, 2025 | 73.35 | 76.14 | 73.06 | 75.74 | 75.72 | 3.23% | 1,802,024 |
| Apr 23, 2025 | 75.20 | 76.58 | 73.21 | 73.37 | 73.35 | 1.55% | 2,032,841 |
| Apr 22, 2025 | 70.77 | 72.62 | 70.32 | 72.25 | 72.23 | 3.63% | 2,011,003 |
| Apr 21, 2025 | 70.89 | 71.26 | 68.97 | 69.72 | 69.70 | -3.22% | 2,308,033 |
| Apr 17, 2025 | 71.87 | 72.98 | 71.70 | 72.04 | 72.02 | 0.95% | 1,891,025 |
| Apr 16, 2025 | 71.89 | 72.69 | 70.76 | 71.36 | 71.34 | -2.02% | 1,353,725 |
| Apr 15, 2025 | 73.33 | 74.36 | 72.68 | 72.83 | 72.81 | -0.74% | 1,727,477 |
| Apr 14, 2025 | 74.02 | 74.13 | 72.68 | 73.37 | 73.35 | 0.51% | 1,751,823 |
| Apr 11, 2025 | 70.95 | 73.44 | 69.12 | 73.00 | 72.98 | 2.90% | 4,559,418 |
| Apr 10, 2025 | 71.38 | 73.16 | 69.41 | 70.94 | 70.92 | -3.25% | 7,486,430 |
| Apr 9, 2025 | 65.89 | 74.14 | 65.70 | 73.32 | 73.30 | 9.84% | 7,395,490 |
| Apr 8, 2025 | 70.64 | 71.66 | 65.61 | 66.75 | 66.73 | -1.75% | 4,638,457 |
| Apr 7, 2025 | 68.26 | 72.01 | 65.64 | 67.94 | 67.92 | -2.53% | 6,227,437 |
| Apr 4, 2025 | 70.74 | 70.76 | 67.19 | 69.70 | 69.68 | -5.20% | 6,552,957 |
| Apr 3, 2025 | 77.94 | 78.36 | 73.01 | 73.52 | 73.50 | -10.01% | 4,805,433 |
| Apr 2, 2025 | 79.42 | 82.07 | 79.42 | 81.70 | 81.68 | 1.35% | 1,683,818 |
| Apr 1, 2025 | 79.71 | 80.88 | 78.96 | 80.61 | 80.59 | 0.72% | 2,016,711 |
| Mar 31, 2025 | 78.20 | 80.56 | 77.18 | 80.03 | 80.01 | 0.74% | 2,928,093 |
| Mar 28, 2025 | 81.00 | 81.77 | 79.03 | 79.44 | 79.42 | -2.29% | 1,769,082 |
| Mar 27, 2025 | 81.08 | 81.60 | 79.85 | 81.30 | 81.28 | -0.10% | 1,963,541 |