Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	81.00	81.77	79.03	79.44	79.44	-2.29%	1,769,082
Mar 27, 2025	81.08	81.60	79.85	81.30	81.30	-0.10%	1,963,541
Mar 26, 2025	82.32	83.16	81.15	81.38	81.38	-1.20%	1,782,051
Mar 25, 2025	82.70	83.05	81.39	82.37	82.37	0.17%	1,983,969
Mar 24, 2025	81.98	82.89	81.33	82.23	82.23	1.57%	3,134,504
Mar 21, 2025	80.64	81.12	79.85	80.96	80.96	-0.87%	2,946,286
Mar 20, 2025	81.08	82.32	80.88	81.67	81.67	-0.56%	1,473,127
Mar 19, 2025	81.95	82.54	80.93	82.13	82.13	0.64%	2,361,004
Mar 18, 2025	82.61	82.80	81.09	81.61	81.61	-1.64%	1,849,586
Mar 17, 2025	81.84	83.56	81.61	82.97	82.97	1.34%	1,968,503
Mar 14, 2025	81.34	82.26	80.46	81.87	81.87	2.34%	1,923,935
Mar 13, 2025	81.25	82.06	79.79	80.00	80.00	-1.83%	2,181,224
Mar 12, 2025	83.53	83.88	81.09	81.49	81.49	-1.69%	2,542,822
Mar 11, 2025	83.21	84.08	81.83	82.89	82.89	-0.75%	2,482,882
Mar 10, 2025	83.70	85.15	82.36	83.52	83.52	-2.01%	4,089,527
Mar 7, 2025	84.23	85.40	82.30	85.23	85.23	0.57%	4,479,422
Mar 6, 2025	83.47	85.51	82.66	84.75	84.75	0.38%	3,910,625
Mar 5, 2025	81.85	84.59	81.50	84.43	84.43	3.66%	3,466,355
Mar 4, 2025	81.39	82.85	79.97	81.45	81.43	-1.39%	3,079,310
Mar 3, 2025	85.46	85.97	81.91	82.60	82.58	-2.57%	2,886,811
Feb 28, 2025	83.61	85.00	83.08	84.78	84.76	2.03%	3,844,932
Feb 27, 2025	83.40	84.67	82.82	83.09	83.07	-0.32%	2,466,045
Feb 26, 2025	84.08	84.87	83.23	83.36	83.34	-0.04%	2,033,483
Feb 25, 2025	82.78	83.70	81.71	83.39	83.37	0.55%	2,369,706
Feb 24, 2025	83.94	84.25	82.40	82.93	82.91	-0.91%	2,744,975
Feb 21, 2025	86.87	86.89	83.26	83.69	83.67	-3.55%	2,647,880
Feb 20, 2025	85.57	87.19	85.35	86.77	86.75	1.26%	3,180,056
Feb 19, 2025	86.25	87.17	85.39	85.69	85.67	-1.22%	2,217,564
Feb 18, 2025	86.00	87.10	85.69	86.75	86.73	1.20%	3,974,778
Feb 14, 2025	88.00	89.22	85.57	85.72	85.70	-7.38%	7,442,430
Feb 13, 2025	91.16	92.74	90.85	92.55	92.53	1.31%	2,619,266
Feb 12, 2025	90.63	91.55	90.31	91.35	91.33	-0.89%	2,054,716
Feb 11, 2025	91.60	92.28	91.10	92.17	92.15	-0.01%	1,953,904
Feb 10, 2025	91.60	92.45	90.49	92.18	92.16	1.35%	2,253,856
Feb 7, 2025	92.74	92.74	90.60	90.95	90.93	-1.54%	2,379,691
Feb 6, 2025	93.06	93.65	91.78	92.37	92.35	-0.10%	2,277,143
Feb 5, 2025	93.01	93.26	91.39	92.46	92.44	-0.22%	1,669,073
Feb 4, 2025	93.69	94.10	92.58	92.66	92.64	0.16%	1,388,001
Feb 3, 2025	91.40	92.95	90.31	92.51	92.49	-1.38%	1,830,935
Jan 31, 2025	94.28	95.85	93.50	93.80	93.78	-0.22%	2,857,330
Jan 30, 2025	92.32	94.38	91.48	94.01	93.99	3.08%	2,534,951
Jan 29, 2025	90.95	92.25	90.87	91.20	91.18	0.29%	1,667,014
Jan 28, 2025	91.81	91.81	90.57	90.94	90.92	-1.08%	2,561,580
Jan 27, 2025	91.93	92.93	91.11	91.93	91.91	-1.27%	2,127,607
Jan 24, 2025	93.99	94.08	92.85	93.11	93.09	-1.01%	1,691,527
Jan 23, 2025	94.20	94.79	92.88	94.06	94.04	-0.18%	2,067,293
Jan 22, 2025	94.50	94.67	93.65	94.23	94.21	0.16%	2,400,400
Jan 21, 2025	92.83	94.65	92.61	94.08	94.06	2.39%	2,989,116
Jan 17, 2025	91.73	92.63	91.23	91.88	91.86	1.25%	2,556,761
Jan 16, 2025	90.83	91.25	90.29	90.75	90.73	0.24%	2,132,159