Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	84.05	84.44	83.29	83.34	83.34	-1.12%	2,164,842
Aug 13, 2026	85.16	85.57	83.30	84.28	84.28	-0.54%	2,376,168
Aug 12, 2026	85.47	85.54	82.90	84.76	84.74	-0.31%	3,216,426
Aug 11, 2026	86.72	87.97	84.31	85.02	85.00	-1.86%	4,394,992
Aug 10, 2026	86.54	87.41	86.36	86.63	86.61	-0.39%	3,816,641
Aug 7, 2026	87.81	89.27	86.79	86.97	86.95	-1.44%	5,377,123
Aug 6, 2026	91.78	91.78	88.01	88.24	88.22	-1.96%	5,226,496
Aug 5, 2026	89.01	90.36	88.58	90.00	89.98	0.60%	4,190,084
Aug 4, 2026	88.40	89.49	86.82	89.46	89.44	1.91%	4,590,288
Aug 3, 2026	85.13	87.85	84.89	87.78	87.76	5.28%	5,741,157
Jul 31, 2026	79.94	84.17	79.55	83.38	83.36	-1.11%	6,473,742
Jul 30, 2026	85.75	86.63	82.84	84.32	84.30	-0.34%	4,555,593
Jul 29, 2026	85.37	86.23	84.10	84.61	84.59	-2.18%	5,138,088
Jul 28, 2026	83.84	87.64	83.84	86.50	86.48	2.17%	4,154,093
Jul 27, 2026	84.77	85.51	83.80	84.66	84.64	0.31%	2,537,292
Jul 24, 2026	84.07	85.74	83.86	84.40	84.38	0.11%	3,159,061
Jul 23, 2026	83.40	84.97	82.92	84.31	84.29	0.92%	6,477,074
Jul 22, 2026	81.11	84.00	81.11	83.54	83.52	3.26%	5,814,164
Jul 21, 2026	80.74	81.23	78.80	80.90	80.88	0.90%	3,413,885
Jul 20, 2026	82.11	82.62	79.86	80.18	80.16	-2.50%	4,390,231
Jul 17, 2026	83.48	85.05	81.82	82.24	82.22	-3.00%	4,279,074
Jul 16, 2026	81.00	85.10	81.00	84.78	84.76	7.13%	8,291,436
Jul 15, 2026	79.05	79.46	78.08	79.14	79.12	0.16%	2,335,112
Jul 14, 2026	80.25	80.46	78.51	79.01	78.99	0.57%	3,511,484
Jul 13, 2026	78.91	80.72	78.03	78.56	78.54	-0.37%	3,338,586
Jul 10, 2026	77.47	79.63	77.24	78.85	78.83	2.34%	3,122,694
Jul 9, 2026	77.65	78.53	76.60	77.05	77.03	0.44%	2,861,733
Jul 8, 2026	77.70	77.96	75.40	76.71	76.69	-2.54%	5,607,322
Jul 7, 2026	80.04	80.17	77.38	78.71	78.69	-2.38%	3,424,955
Jul 6, 2026	80.85	81.09	79.81	80.63	80.61	0.05%	2,241,000
Jul 2, 2026	81.37	81.79	79.39	80.59	80.57	-0.33%	3,076,963
Jul 1, 2026	81.63	82.73	80.29	80.86	80.84	-1.38%	2,899,826
Jun 30, 2026	81.61	83.20	80.15	81.99	81.97	1.25%	4,421,630
Jun 29, 2026	80.66	81.14	79.75	80.98	80.96	-0.48%	2,957,830
Jun 26, 2026	81.60	81.93	80.33	81.37	81.35	-0.40%	8,241,173
Jun 25, 2026	79.47	82.61	79.12	81.70	81.68	4.32%	5,279,453
Jun 24, 2026	77.13	79.42	76.91	78.32	78.30	2.19%	5,478,495
Jun 23, 2026	76.73	78.24	76.11	76.64	76.62	-1.58%	2,337,804
Jun 22, 2026	77.48	78.71	77.17	77.87	77.85	-0.05%	2,678,734
Jun 18, 2026	78.32	79.41	77.81	77.91	77.89	1.09%	5,707,428
Jun 17, 2026	78.13	80.86	76.86	77.07	77.05	-1.85%	8,720,481
Jun 16, 2026	77.24	79.42	76.41	78.52	78.50	2.28%	5,520,403
Jun 15, 2026	75.90	77.91	75.90	76.77	76.75	3.74%	5,643,864
Jun 12, 2026	73.96	74.68	73.00	74.00	73.98	1.09%	2,322,446
Jun 11, 2026	70.98	73.28	69.84	73.20	73.18	3.86%	4,296,392
Jun 10, 2026	73.43	74.05	70.26	70.48	70.46	-4.64%	3,120,427
Jun 9, 2026	73.08	74.46	72.25	73.91	73.89	2.00%	3,491,058
Jun 8, 2026	71.68	74.03	71.67	72.46	72.44	0.29%	4,379,177
Jun 5, 2026	71.64	72.37	71.29	72.25	72.23	0.33%	3,923,124
Jun 4, 2026	71.29	72.56	70.57	72.01	71.99	2.77%	3,430,301