Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	79.14	79.88	76.99	77.50	77.50	-1.46%	3,821,702
May 6, 2026	78.10	80.13	77.59	78.65	78.65	3.73%	4,846,729
May 5, 2026	76.41	76.88	75.68	75.82	75.82	0.34%	2,650,405
May 4, 2026	77.53	78.25	75.31	75.56	75.56	-3.12%	4,391,784
May 1, 2026	80.09	80.40	77.24	77.99	77.99	-2.34%	3,471,862
Apr 30, 2026	76.96	80.01	76.96	79.86	79.86	3.10%	3,751,843
Apr 29, 2026	79.57	80.25	76.81	77.46	77.46	-4.59%	6,021,942
Apr 28, 2026	83.46	83.46	80.48	81.19	81.19	-3.36%	5,368,940
Apr 27, 2026	83.15	85.06	83.14	84.01	84.01	0.24%	5,004,832
Apr 24, 2026	84.09	85.31	83.21	83.81	83.81	-1.34%	4,372,256
Apr 23, 2026	84.26	85.55	83.43	84.95	84.95	1.49%	2,836,774
Apr 22, 2026	85.77	86.15	83.12	83.70	83.70	-1.31%	2,608,574
Apr 21, 2026	86.22	87.52	84.78	84.81	84.81	-1.40%	2,405,956
Apr 20, 2026	85.33	86.14	85.17	86.01	86.01	0.24%	2,091,942
Apr 17, 2026	84.84	87.24	84.53	85.80	85.80	2.55%	6,629,531
Apr 16, 2026	83.50	84.74	83.06	83.67	83.67	0.34%	3,300,815
Apr 15, 2026	87.70	88.07	82.51	83.39	83.39	-5.58%	5,976,817
Apr 14, 2026	86.26	89.10	86.26	88.32	88.32	0.72%	3,667,322
Apr 13, 2026	84.98	88.18	84.93	87.69	87.69	2.71%	2,966,296
Apr 10, 2026	87.32	87.32	85.16	85.38	85.38	-1.90%	3,172,282
Apr 9, 2026	83.98	87.62	83.98	87.03	87.03	2.79%	2,974,051
Apr 8, 2026	81.93	85.22	81.93	84.67	84.67	6.44%	3,156,219
Apr 7, 2026	78.40	79.60	78.03	79.55	79.55	1.08%	3,055,478
Apr 6, 2026	77.45	78.70	76.80	78.70	78.70	1.01%	2,044,714
Apr 2, 2026	77.75	79.49	76.01	77.91	77.91	-2.61%	3,185,708
Apr 1, 2026	80.25	81.72	79.97	80.00	80.00	-0.15%	2,395,887
Mar 31, 2026	78.53	80.63	77.56	80.12	80.12	4.13%	2,974,352
Mar 30, 2026	79.31	79.66	76.71	76.94	76.94	-3.16%	3,947,425
Mar 27, 2026	80.94	81.06	78.79	79.45	79.45	-2.38%	3,015,965
Mar 26, 2026	82.66	84.10	81.24	81.39	81.39	-2.70%	1,730,990
Mar 25, 2026	84.30	84.78	82.49	83.65	83.65	0.60%	2,052,658
Mar 24, 2026	81.13	83.66	80.57	83.15	83.15	1.05%	2,769,439
Mar 23, 2026	83.95	84.73	82.27	82.29	82.29	1.11%	2,071,977
Mar 20, 2026	81.90	82.82	80.66	81.39	81.39	-0.94%	4,080,113
Mar 19, 2026	80.68	83.01	80.11	82.16	82.16	0.16%	4,021,467
Mar 18, 2026	83.85	84.57	81.94	82.03	82.03	-2.41%	2,822,677
Mar 17, 2026	84.66	84.71	82.07	84.06	84.06	0.30%	2,360,627
Mar 16, 2026	83.01	84.81	82.99	83.81	83.81	2.05%	4,301,781
Mar 13, 2026	81.99	82.21	79.76	82.13	82.13	1.18%	8,086,916
Mar 12, 2026	83.89	84.46	81.02	81.17	81.17	-4.70%	3,345,503
Mar 11, 2026	85.51	85.83	84.22	85.17	85.17	-1.45%	2,170,162
Mar 10, 2026	86.60	88.12	85.52	86.42	86.42	-0.28%	2,804,452
Mar 9, 2026	84.56	87.02	82.95	86.66	86.66	0.27%	2,748,084
Mar 6, 2026	88.52	89.38	86.04	86.43	86.43	-4.51%	2,659,400
Mar 5, 2026	91.21	91.95	89.28	90.51	90.51	-1.45%	3,231,730
Mar 4, 2026	91.87	92.20	90.45	91.84	91.84	0.33%	2,607,216
Mar 3, 2026	91.31	92.67	89.79	91.54	91.52	-2.59%	2,566,293
Mar 2, 2026	92.75	94.55	91.60	93.97	93.95	-0.18%	2,856,276
Feb 27, 2026	93.21	94.17	92.29	94.14	94.12	-0.41%	3,201,030
Feb 26, 2026	93.49	94.55	92.49	94.53	94.51	1.62%	2,929,765