Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	79.62	80.16	78.78	78.97	78.97	-1.25%	1,792,706
Aug 26, 2026	79.18	80.53	78.95	79.97	79.97	1.78%	2,965,811
Aug 25, 2026	81.02	81.61	78.51	78.57	78.57	-1.78%	2,066,387
Aug 24, 2026	81.11	81.48	79.60	79.99	79.99	-0.65%	3,771,226
Aug 21, 2026	79.99	81.60	79.52	80.51	80.51	1.49%	6,232,041
Aug 20, 2026	80.41	80.79	79.17	79.33	79.33	-2.23%	2,771,010
Aug 19, 2026	81.00	82.10	80.59	81.14	81.14	0.46%	3,312,387
Aug 18, 2026	82.10	82.34	80.73	80.77	80.77	-1.87%	3,655,294
Aug 17, 2026	82.78	82.92	81.82	82.31	82.31	-1.24%	2,950,678
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