Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	81.19	83.62	80.94	82.99	82.99	1.39%	3,087,415
Nov 5, 2026	84.23	85.02	81.10	81.85	81.85	-2.77%	3,848,901
Nov 4, 2026	85.41	86.19	83.32	84.18	84.18	-0.45%	4,136,830
Nov 3, 2026	83.15	85.16	82.73	84.56	84.56	2.21%	5,980,423
Nov 2, 2026	81.30	84.77	80.80	82.73	82.73	3.35%	5,562,887
Oct 30, 2026	81.73	81.82	78.79	80.05	80.05	0.05%	6,306,267
Oct 29, 2026	75.69	80.23	75.22	80.01	80.01	6.04%	8,451,651
Oct 28, 2026	76.44	76.44	74.95	75.45	75.45	-0.11%	2,799,067
Oct 27, 2026	75.07	75.71	74.22	75.53	75.53	1.36%	3,727,328
Oct 26, 2026	74.07	75.75	73.81	74.52	74.52	1.42%	4,502,565
Oct 23, 2026	73.56	74.17	72.36	73.48	73.48	-0.85%	5,660,148
Oct 22, 2026	76.83	76.90	73.16	74.11	74.11	-6.26%	9,285,000
Oct 21, 2026	79.26	79.38	78.26	79.06	79.06	0.60%	5,321,161
Oct 20, 2026	77.30	79.10	76.27	78.59	78.59	1.08%	3,510,515
Oct 19, 2026	77.74	78.80	77.73	77.75	77.75	-0.04%	2,614,266
Oct 16, 2026	78.42	79.83	77.21	77.78	77.78	-0.12%	4,499,990
Oct 15, 2026	78.31	78.72	76.93	77.87	77.87	-0.09%	4,327,360
Oct 14, 2026	78.45	79.07	77.65	77.94	77.94	-1.28%	3,968,563
Oct 13, 2026	79.33	79.81	77.48	78.95	78.95	-0.18%	3,253,851
Oct 12, 2026	79.22	80.78	77.76	79.09	79.09	0.43%	2,371,360
Oct 9, 2026	78.46	79.08	77.83	78.75	78.75	0.96%	2,640,982
Oct 8, 2026	77.00	78.56	76.46	78.00	78.00	0.98%	3,993,378
Oct 7, 2026	78.38	78.46	76.52	77.24	77.24	-2.49%	4,667,128
Oct 6, 2026	79.13	80.55	78.88	79.21	79.21	0.84%	3,995,515
Oct 5, 2026	75.89	78.90	75.48	78.55	78.55	3.26%	4,237,789
Oct 2, 2026	76.33	76.97	75.37	76.07	76.07	1.09%	4,132,104
Oct 1, 2026	74.91	75.96	73.88	75.25	75.25	0.19%	5,413,943
Sep 30, 2026	76.48	77.04	75.09	75.11	75.11	-1.79%	6,637,670
Sep 29, 2026	76.82	77.14	75.32	76.48	76.48	0.13%	4,845,233
Sep 28, 2026	75.59	77.54	75.54	76.38	76.38	0.39%	5,599,513
Sep 25, 2026	74.98	76.79	74.92	76.08	76.08	1.74%	4,321,471
Sep 24, 2026	75.48	75.86	74.58	74.78	74.78	-1.89%	5,394,212
Sep 23, 2026	73.38	76.46	73.35	76.22	76.22	3.21%	8,518,318
Sep 22, 2026	73.44	74.07	73.08	73.85	73.85	2.13%	4,460,948
Sep 21, 2026	72.51	72.90	71.62	72.31	72.31	0.67%	4,146,520
Sep 18, 2026	72.32	72.78	71.56	71.83	71.83	-1.13%	8,555,899
Sep 17, 2026	72.63	74.67	71.27	72.65	72.65	1.69%	6,628,741
Sep 16, 2026	72.59	73.04	70.95	71.44	71.44	-0.65%	3,727,229
Sep 15, 2026	72.54	72.65	71.20	71.91	71.91	-0.31%	5,662,540
Sep 14, 2026	71.62	72.64	71.31	72.13	72.13	-1.10%	3,709,340
Sep 11, 2026	74.41	74.71	72.40	72.93	72.93	-0.22%	5,602,642
Sep 10, 2026	72.84	73.20	71.65	73.09	73.09	-0.67%	3,852,552
Sep 9, 2026	74.72	75.31	73.23	73.58	73.58	-2.04%	3,056,335
Sep 8, 2026	75.50	76.54	74.99	75.11	75.11	-1.64%	2,187,935
Sep 4, 2026	75.30	76.65	75.30	76.36	76.36	1.27%	3,804,038
Sep 3, 2026	75.82	76.35	74.06	75.40	75.40	0.53%	2,432,651
Sep 2, 2026	75.02	75.47	74.03	75.00	75.00	0.48%	3,491,222
Sep 1, 2026	76.37	76.87	74.28	74.64	74.64	-3.13%	3,054,510
Aug 31, 2026	78.25	78.91	77.01	77.05	77.05	-1.95%	3,867,695
Aug 28, 2026	79.34	79.75	77.98	78.58	78.58	-0.49%	3,232,243