Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	83.84	85.52	83.57	85.44	85.44	1.85%	2,593,417
Jul 21, 2025	86.38	86.38	83.89	83.89	83.89	-1.94%	2,569,528
Jul 18, 2025	86.33	87.38	84.69	85.55	85.55	-2.51%	4,273,671
Jul 17, 2025	86.33	87.83	86.09	87.75	87.75	1.88%	2,493,942
Jul 16, 2025	86.27	86.52	84.43	86.13	86.13	-0.20%	2,654,313
Jul 15, 2025	88.12	88.24	86.28	86.30	86.30	-1.53%	2,182,812
Jul 14, 2025	88.07	88.50	86.74	87.64	87.64	-1.55%	2,635,483
Jul 11, 2025	87.74	89.16	87.71	89.02	89.02	0.37%	2,286,806
Jul 10, 2025	87.85	90.44	87.50	88.69	88.69	1.13%	3,712,519
Jul 9, 2025	87.82	88.11	87.05	87.70	87.70	0.79%	1,783,733
Jul 8, 2025	87.07	87.77	86.73	87.01	87.01	0.20%	2,050,071
Jul 7, 2025	86.64	87.52	85.87	86.84	86.84	-0.16%	5,127,205
Jul 3, 2025	87.03	87.43	86.90	86.98	86.98	0.50%	1,240,577
Jul 2, 2025	85.46	86.59	85.07	86.55	86.55	1.47%	2,594,509
Jul 1, 2025	82.86	86.17	82.58	85.30	85.30	2.55%	2,776,141
Jun 30, 2025	83.97	83.97	83.08	83.18	83.18	-1.29%	2,641,708
Jun 27, 2025	84.89	85.45	83.76	84.27	84.27	-0.79%	2,878,106
Jun 26, 2025	83.65	85.16	83.33	84.94	84.94	1.99%	1,679,022
Jun 25, 2025	83.96	84.16	83.25	83.28	83.28	-0.49%	1,650,265
Jun 24, 2025	82.65	84.10	82.15	83.69	83.69	2.15%	2,657,819
Jun 23, 2025	80.40	82.07	79.74	81.93	81.93	1.92%	1,707,141
Jun 20, 2025	81.70	81.73	80.06	80.39	80.39	-0.50%	2,895,976
Jun 18, 2025	80.98	81.66	80.64	80.79	80.79	0.19%	1,778,023
Jun 17, 2025	80.83	81.78	80.42	80.64	80.64	-1.19%	1,655,894
Jun 16, 2025	81.49	82.29	80.98	81.61	81.61	1.38%	1,564,091
Jun 13, 2025	81.38	81.93	80.22	80.50	80.50	-2.45%	2,209,658
Jun 12, 2025	82.30	82.77	81.61	82.52	82.52	-0.82%	1,820,349
Jun 11, 2025	84.90	84.90	82.89	83.20	83.20	-1.77%	2,777,139
Jun 10, 2025	83.78	84.90	83.25	84.70	84.70	1.49%	2,804,075
Jun 9, 2025	83.70	84.00	83.22	83.46	83.46	0.41%	1,689,832
Jun 6, 2025	83.20	83.54	82.85	83.12	83.12	1.53%	2,139,416
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