Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	79.95	80.51	79.06	79.43	79.43	-1.03%	1,923,006
Aug 28, 2025	80.87	80.87	79.70	80.26	80.26	-0.47%	1,431,322
Aug 27, 2025	80.84	81.49	80.44	80.64	80.64	-0.60%	1,693,181
Aug 26, 2025	79.70	81.27	79.42	81.13	81.13	1.82%	4,712,829
Aug 25, 2025	80.76	81.00	79.68	79.68	79.68	-1.18%	1,437,581
Aug 22, 2025	78.45	81.42	77.99	80.63	80.63	4.11%	2,184,448
Aug 21, 2025	78.91	79.12	77.27	77.45	77.45	-2.01%	1,848,990
Aug 20, 2025	79.54	79.61	78.64	79.04	79.04	-1.00%	2,989,487
Aug 19, 2025	78.86	80.57	78.72	79.84	79.84	1.20%	1,754,552
Aug 18, 2025	78.22	79.13	77.81	78.89	78.89	0.73%	2,315,951
Aug 15, 2025	80.40	80.44	77.72	78.32	78.32	-2.34%	2,918,000
Aug 14, 2025	79.88	80.34	79.22	80.20	80.20	-0.71%	3,142,164
Aug 13, 2025	78.72	80.81	77.89	80.77	80.75	2.98%	3,312,114
Aug 12, 2025	77.10	79.24	76.80	78.43	78.41	2.59%	2,759,902
Aug 11, 2025	76.21	76.74	75.63	76.45	76.43	0.74%	2,539,045
Aug 8, 2025	76.52	76.86	75.69	75.89	75.87	-0.51%	1,773,624
Aug 7, 2025	77.42	77.43	76.11	76.28	76.26	-0.26%	2,403,477
Aug 6, 2025	77.61	77.85	76.39	76.48	76.46	-1.51%	4,007,062
Aug 5, 2025	78.44	78.51	76.75	77.65	77.63	-1.21%	4,172,648
Aug 4, 2025	75.68	79.03	75.38	78.60	78.58	4.83%	6,799,292
Aug 1, 2025	79.20	79.35	73.87	74.98	74.96	-11.40%	12,246,118
Jul 31, 2025	85.37	86.70	84.41	84.63	84.61	-1.32%	4,827,859
Jul 30, 2025	87.30	87.50	85.33	85.76	85.74	-1.50%	2,826,176
Jul 29, 2025	88.33	88.47	86.70	87.07	87.05	-0.87%	2,309,248
Jul 28, 2025	88.27	88.67	87.65	87.83	87.81	-0.50%	1,947,584
Jul 25, 2025	87.26	88.36	86.84	88.27	88.25	1.59%	2,081,241
Jul 24, 2025	86.32	87.47	86.02	86.89	86.87	0.07%	2,749,520
Jul 23, 2025	86.40	87.26	85.76	86.83	86.81	1.63%	2,834,801
Jul 22, 2025	83.84	85.52	83.57	85.44	85.42	1.85%	2,593,417
Jul 21, 2025	86.38	86.38	83.89	83.89	83.87	-1.94%	2,569,528
Jul 18, 2025	86.33	87.38	84.69	85.55	85.53	-2.51%	4,273,671
Jul 17, 2025	86.33	87.83	86.09	87.75	87.73	1.88%	2,493,942
Jul 16, 2025	86.27	86.52	84.43	86.13	86.11	-0.20%	2,654,313
Jul 15, 2025	88.12	88.24	86.28	86.30	86.28	-1.53%	2,182,812
Jul 14, 2025	88.07	88.50	86.74	87.64	87.62	-1.55%	2,635,483
Jul 11, 2025	87.74	89.16	87.71	89.02	89.00	0.37%	2,286,806
Jul 10, 2025	87.85	90.44	87.50	88.69	88.67	1.13%	3,712,519
Jul 9, 2025	87.82	88.11	87.05	87.70	87.68	0.79%	1,783,733
Jul 8, 2025	87.07	87.77	86.73	87.01	86.99	0.20%	2,050,071
Jul 7, 2025	86.64	87.52	85.87	86.84	86.82	-0.16%	5,127,205
Jul 3, 2025	87.03	87.43	86.90	86.98	86.96	0.50%	1,240,577
Jul 2, 2025	85.46	86.59	85.07	86.55	86.53	1.47%	2,594,509
Jul 1, 2025	82.86	86.17	82.58	85.30	85.28	2.55%	2,776,141
Jun 30, 2025	83.97	83.97	83.08	83.18	83.16	-1.29%	2,641,708
Jun 27, 2025	84.89	85.45	83.76	84.27	84.25	-0.79%	2,878,106
Jun 26, 2025	83.65	85.16	83.33	84.94	84.92	1.99%	1,679,022
Jun 25, 2025	83.96	84.16	83.25	83.28	83.26	-0.49%	1,650,265
Jun 24, 2025	82.65	84.10	82.15	83.69	83.67	2.15%	2,657,819
Jun 23, 2025	80.40	82.07	79.74	81.93	81.91	1.92%	1,707,141
Jun 20, 2025	81.70	81.73	80.06	80.39	80.37	-0.50%	2,895,976