Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	84.77	85.51	84.10	84.54	-	0.16%	492,555
Jul 24, 2026	84.07	85.74	83.86	84.40	84.40	0.11%	3,113,057
Jul 23, 2026	83.40	84.97	82.92	84.31	84.31	0.92%	6,476,957
Jul 22, 2026	81.11	84.00	81.11	83.54	83.54	3.26%	5,814,070
Jul 21, 2026	80.74	81.23	78.80	80.90	80.90	0.90%	3,411,000
Jul 20, 2026	82.11	82.62	79.86	80.18	80.18	-2.50%	4,350,963
Jul 17, 2026	83.48	85.05	81.82	82.24	82.24	-3.00%	4,279,018
Jul 16, 2026	81.00	85.10	81.00	84.78	84.78	7.13%	8,184,692
Jul 15, 2026	79.05	79.46	78.08	79.14	79.14	0.16%	2,216,398
Jul 14, 2026	80.25	80.46	78.51	79.01	79.01	0.57%	3,449,844
Jul 13, 2026	78.91	80.72	78.03	78.56	78.56	-0.37%	3,275,000
Jul 10, 2026	77.47	79.63	77.24	78.85	78.85	2.34%	3,122,687
Jul 9, 2026	77.65	78.53	76.60	77.05	77.05	0.44%	2,847,696
Jul 8, 2026	77.70	77.96	75.40	76.71	76.71	-2.54%	3,616,330
Jul 7, 2026	80.04	80.17	77.38	78.71	78.71	-2.38%	3,277,307
Jul 6, 2026	80.85	81.09	79.81	80.63	80.63	0.05%	2,186,013
Jul 2, 2026	81.37	81.79	79.39	80.59	80.59	-0.33%	2,995,781
Jul 1, 2026	81.63	82.73	80.29	80.86	80.86	-1.38%	2,812,762
Jun 30, 2026	81.61	83.20	80.15	81.99	81.99	1.25%	4,252,413
Jun 29, 2026	80.66	81.14	79.75	80.98	80.98	-0.48%	2,933,690
Jun 26, 2026	81.60	81.93	80.33	81.37	81.37	-0.40%	7,859,682
Jun 25, 2026	79.47	82.61	79.12	81.70	81.70	4.32%	5,022,370
Jun 24, 2026	77.13	79.42	76.91	78.32	78.32	2.19%	4,989,144
Jun 23, 2026	76.73	78.24	76.11	76.64	76.64	-1.58%	2,291,124
Jun 22, 2026	77.48	78.71	77.17	77.87	77.87	-0.05%	2,531,420
Jun 18, 2026	78.32	79.41	77.81	77.91	77.91	1.09%	5,477,628
Jun 17, 2026	78.13	80.86	76.86	77.07	77.07	-1.85%	6,565,279
Jun 16, 2026	77.24	79.42	76.41	78.52	78.52	2.28%	5,230,466
Jun 15, 2026	75.90	77.91	75.90	76.77	76.77	3.74%	5,541,809
Jun 12, 2026	73.96	74.68	73.00	74.00	74.00	1.09%	2,290,354
Jun 11, 2026	70.98	73.28	69.84	73.20	73.20	3.86%	4,289,349
Jun 10, 2026	73.43	74.05	70.26	70.48	70.48	-4.64%	3,117,673
Jun 9, 2026	73.08	74.46	72.25	73.91	73.91	2.00%	3,467,816
Jun 8, 2026	71.68	74.03	71.67	72.46	72.46	0.29%	4,379,166
Jun 5, 2026	71.64	72.37	71.29	72.25	72.25	0.33%	3,882,852
Jun 4, 2026	71.29	72.56	70.57	72.01	72.01	2.77%	3,430,140
Jun 3, 2026	71.21	72.16	69.90	70.07	70.07	-2.16%	4,225,064
Jun 2, 2026	71.55	72.25	70.97	71.62	71.62	0.93%	3,224,842
Jun 1, 2026	70.57	71.48	69.71	70.96	70.96	-0.95%	3,402,381
May 29, 2026	70.56	72.67	69.72	71.64	71.64	0.92%	5,219,484
May 28, 2026	70.61	71.11	69.16	70.99	70.99	0.04%	3,741,929
May 27, 2026	72.68	72.95	70.89	70.96	70.96	-2.03%	3,808,551
May 26, 2026	71.56	72.51	71.11	72.43	72.43	2.14%	4,248,255
May 22, 2026	70.70	71.53	69.64	70.91	70.91	0.90%	4,447,092
May 21, 2026	69.61	70.37	68.28	70.28	70.28	-0.13%	5,115,106
May 20, 2026	68.95	70.66	68.41	70.37	70.37	2.67%	5,085,535
May 19, 2026	69.52	69.59	68.07	68.54	68.54	-2.04%	2,379,649
May 18, 2026	70.53	71.13	69.63	69.97	69.97	-0.54%	2,944,858
May 15, 2026	70.76	71.13	70.23	70.35	70.35	-2.05%	2,870,729
May 14, 2026	72.16	72.46	70.26	71.82	71.82	0.63%	3,520,598