Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	97.41	99.31	96.94	98.50	98.50	2.60%	6,258,362
Feb 5, 2026	96.66	98.00	95.07	96.00	96.00	-1.45%	5,364,596
Feb 4, 2026	95.00	99.44	94.64	97.41	97.41	3.94%	13,499,084
Feb 3, 2026	89.25	94.02	88.90	93.72	93.72	5.37%	6,435,266
Feb 2, 2026	86.09	89.16	86.04	88.94	88.94	3.31%	3,416,712
Jan 30, 2026	88.18	88.23	85.19	86.09	86.09	-3.13%	3,674,061
Jan 29, 2026	86.32	88.87	85.41	88.87	88.87	4.25%	8,475,448
Jan 28, 2026	85.87	86.53	84.93	85.25	85.25	-1.18%	2,929,530
Jan 27, 2026	86.79	87.35	86.21	86.27	86.27	-0.60%	3,499,360
Jan 26, 2026	87.25	87.37	86.22	86.79	86.79	-0.48%	2,418,849
Jan 23, 2026	87.65	87.93	86.81	87.21	87.21	-0.39%	2,289,244
Jan 22, 2026	90.35	90.80	87.21	87.55	87.55	-2.53%	5,614,375
Jan 21, 2026	86.36	90.85	85.93	89.82	89.82	5.47%	3,672,461
Jan 20, 2026	87.05	87.15	84.66	85.16	85.16	-3.40%	4,998,866
Jan 16, 2026	87.03	88.44	87.03	88.16	88.16	0.96%	2,449,041
Jan 15, 2026	86.40	87.67	86.40	87.32	87.32	1.55%	1,853,241
Jan 14, 2026	85.53	86.08	84.26	85.99	85.99	0.19%	2,763,816
Jan 13, 2026	86.25	87.18	84.95	85.83	85.83	-0.24%	2,402,386
Jan 12, 2026	85.30	86.42	84.95	86.04	86.04	0.62%	2,134,217
Jan 9, 2026	84.72	85.86	84.39	85.51	85.51	1.35%	2,502,258
Jan 8, 2026	81.30	84.55	80.90	84.37	84.37	3.74%	2,431,795
Jan 7, 2026	83.46	83.80	80.89	81.33	81.33	-2.52%	2,058,958
Jan 6, 2026	82.08	83.47	81.09	83.43	83.43	1.48%	2,625,334
Jan 5, 2026	79.15	82.76	78.96	82.21	82.21	3.07%	2,348,703
Jan 2, 2026	79.83	80.13	78.65	79.76	79.76	0.68%	1,647,548
Dec 31, 2025	80.67	80.78	79.14	79.22	79.22	-1.77%	1,298,027
Dec 30, 2025	80.78	81.16	80.49	80.65	80.65	-0.31%	1,172,377
Dec 29, 2025	81.36	81.82	80.81	80.90	80.90	-0.47%	1,389,887
Dec 26, 2025	81.22	81.72	80.88	81.28	81.28	-0.36%	900,204
Dec 24, 2025	81.44	81.71	81.28	81.57	81.57	0.15%	617,512
Dec 23, 2025	80.77	81.47	80.30	81.45	81.45	0.41%	1,507,368
Dec 22, 2025	79.99	81.40	79.15	81.12	81.12	2.32%	1,833,902
Dec 19, 2025	78.81	79.55	78.31	79.28	79.28	0.55%	6,356,242
Dec 18, 2025	79.06	79.97	78.60	78.85	78.85	0.93%	3,291,662
Dec 17, 2025	79.39	80.37	77.68	78.12	78.12	-1.87%	3,235,308
Dec 16, 2025	81.88	81.91	79.49	79.61	79.61	-2.47%	2,411,322
Dec 15, 2025	82.13	82.37	80.98	81.63	81.63	-0.16%	3,539,016
Dec 12, 2025	83.77	84.47	81.42	81.76	81.76	-2.01%	3,541,892
Dec 11, 2025	81.47	83.54	80.61	83.44	83.44	3.04%	2,535,833
Dec 10, 2025	78.54	81.08	78.48	80.98	80.98	3.32%	2,242,951
Dec 9, 2025	79.26	79.71	78.32	78.38	78.38	-1.17%	2,324,927
Dec 8, 2025	79.77	80.22	78.89	79.31	79.31	-0.69%	2,839,096
Dec 5, 2025	79.85	80.12	79.37	79.86	79.86	-0.16%	1,620,988
Dec 4, 2025	79.81	80.25	79.44	79.99	79.99	0.30%	2,120,267
Dec 3, 2025	79.48	80.16	79.01	79.75	79.75	0.72%	1,525,007
Dec 2, 2025	79.29	79.74	78.17	79.18	79.18	-0.01%	2,103,094
Dec 1, 2025	79.68	80.87	79.13	79.19	79.19	-1.43%	2,145,593
Nov 28, 2025	79.80	80.72	79.75	80.34	80.34	0.59%	1,043,924
Nov 26, 2025	79.25	80.43	79.09	79.87	79.87	0.52%	2,230,088
Nov 25, 2025	78.45	79.87	77.80	79.46	79.46	2.21%	2,269,715