Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
79.86
-0.13 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.85 | 80.12 | 79.37 | 79.86 | 79.86 | -0.16% | 1,611,883 |
| Dec 4, 2025 | 79.81 | 80.25 | 79.44 | 79.99 | 79.99 | 0.30% | 2,045,437 |
| Dec 3, 2025 | 79.48 | 80.16 | 79.01 | 79.75 | 79.75 | 0.72% | 1,524,997 |
| Dec 2, 2025 | 79.29 | 79.74 | 78.17 | 79.18 | 79.18 | -0.01% | 2,098,713 |
| Dec 1, 2025 | 79.68 | 80.87 | 79.13 | 79.19 | 79.19 | -1.43% | 2,129,265 |
| Nov 28, 2025 | 79.80 | 80.72 | 79.75 | 80.34 | 80.34 | 0.59% | 1,043,919 |
| Nov 26, 2025 | 79.25 | 80.43 | 79.09 | 79.87 | 79.87 | 0.52% | 2,225,354 |
| Nov 25, 2025 | 78.45 | 79.87 | 77.80 | 79.46 | 79.46 | 2.21% | 2,151,090 |
| Nov 24, 2025 | 78.59 | 78.77 | 76.79 | 77.74 | 77.74 | -1.02% | 5,743,235 |
| Nov 21, 2025 | 74.38 | 79.40 | 74.38 | 78.54 | 78.54 | 5.37% | 3,856,277 |
| Nov 20, 2025 | 73.31 | 75.55 | 73.31 | 74.54 | 74.54 | 1.13% | 4,222,878 |
| Nov 19, 2025 | 73.73 | 73.93 | 72.89 | 73.71 | 73.71 | 0.20% | 4,479,420 |
| Nov 18, 2025 | 73.19 | 74.23 | 72.45 | 73.56 | 73.56 | -0.15% | 1,928,149 |
| Nov 17, 2025 | 75.00 | 75.15 | 73.36 | 73.67 | 73.67 | -2.39% | 2,939,012 |
| Nov 14, 2025 | 74.98 | 75.90 | 74.64 | 75.47 | 75.47 | -0.96% | 2,165,930 |
| Nov 13, 2025 | 77.23 | 78.22 | 75.75 | 76.20 | 76.20 | -1.94% | 2,396,859 |
| Nov 12, 2025 | 77.56 | 78.92 | 77.42 | 77.71 | 77.69 | 0.49% | 2,856,987 |
| Nov 11, 2025 | 77.15 | 77.51 | 76.60 | 77.33 | 77.31 | 0.10% | 2,783,979 |
| Nov 10, 2025 | 77.94 | 78.11 | 76.01 | 77.25 | 77.23 | -0.32% | 2,764,840 |
| Nov 7, 2025 | 76.87 | 77.89 | 76.05 | 77.50 | 77.48 | -0.23% | 2,576,883 |
| Nov 6, 2025 | 78.44 | 79.55 | 77.32 | 77.68 | 77.66 | -0.92% | 3,060,471 |
| Nov 5, 2025 | 76.93 | 79.84 | 76.93 | 78.40 | 78.38 | 1.50% | 4,141,042 |
| Nov 4, 2025 | 75.42 | 77.62 | 75.29 | 77.24 | 77.22 | 1.63% | 4,103,248 |
| Nov 3, 2025 | 76.00 | 76.76 | 74.70 | 76.00 | 75.98 | -0.43% | 5,060,958 |
| Oct 31, 2025 | 76.43 | 79.21 | 75.00 | 76.33 | 76.31 | -3.05% | 6,946,185 |
| Oct 30, 2025 | 79.35 | 81.08 | 78.53 | 78.73 | 78.71 | -1.22% | 5,546,571 |
| Oct 29, 2025 | 79.32 | 81.41 | 78.83 | 79.70 | 79.68 | 1.08% | 4,414,553 |
| Oct 28, 2025 | 80.75 | 80.75 | 78.44 | 78.85 | 78.83 | -1.73% | 3,926,999 |
| Oct 27, 2025 | 80.99 | 81.30 | 79.96 | 80.24 | 80.22 | 0.58% | 3,377,261 |
| Oct 24, 2025 | 81.19 | 81.19 | 79.70 | 79.78 | 79.76 | -0.72% | 1,724,418 |
| Oct 23, 2025 | 78.92 | 80.63 | 78.50 | 80.36 | 80.34 | 2.85% | 1,800,052 |
| Oct 22, 2025 | 79.63 | 80.57 | 78.10 | 78.13 | 78.11 | -1.80% | 3,113,962 |
| Oct 21, 2025 | 77.78 | 80.61 | 77.76 | 79.56 | 79.54 | 1.39% | 1,848,755 |
| Oct 20, 2025 | 77.97 | 78.85 | 77.80 | 78.47 | 78.45 | 1.62% | 1,826,252 |
| Oct 17, 2025 | 74.61 | 77.33 | 74.61 | 77.22 | 77.20 | 1.86% | 2,922,996 |
| Oct 16, 2025 | 76.97 | 77.61 | 74.98 | 75.81 | 75.79 | -1.12% | 2,549,553 |
| Oct 15, 2025 | 77.70 | 78.26 | 75.98 | 76.67 | 76.65 | -0.74% | 2,629,815 |
| Oct 14, 2025 | 74.78 | 77.59 | 74.42 | 77.24 | 77.22 | 1.50% | 4,094,642 |
| Oct 13, 2025 | 76.89 | 77.79 | 76.08 | 76.10 | 76.08 | - | 2,754,568 |
| Oct 10, 2025 | 78.94 | 79.47 | 75.92 | 76.10 | 76.08 | -3.03% | 2,238,566 |
| Oct 9, 2025 | 81.27 | 81.41 | 78.26 | 78.48 | 78.46 | -3.10% | 2,556,618 |
| Oct 8, 2025 | 81.52 | 81.88 | 80.25 | 80.99 | 80.97 | -0.44% | 3,190,099 |
| Oct 7, 2025 | 83.80 | 84.30 | 80.96 | 81.35 | 81.33 | -2.47% | 3,699,447 |
| Oct 6, 2025 | 84.00 | 84.62 | 83.36 | 83.41 | 83.39 | -0.64% | 3,621,909 |
| Oct 3, 2025 | 83.83 | 84.60 | 83.38 | 83.95 | 83.93 | -0.27% | 2,801,626 |
| Oct 2, 2025 | 83.47 | 84.58 | 82.55 | 84.18 | 84.16 | 0.81% | 2,870,506 |
| Oct 1, 2025 | 81.86 | 83.80 | 81.63 | 83.50 | 83.48 | 1.07% | 3,552,779 |
| Sep 30, 2025 | 82.36 | 83.00 | 81.37 | 82.62 | 82.60 | 0.08% | 3,569,780 |
| Sep 29, 2025 | 82.92 | 83.03 | 81.65 | 82.55 | 82.53 | 0.30% | 3,073,068 |
| Sep 26, 2025 | 81.17 | 82.58 | 80.38 | 82.30 | 82.28 | 2.24% | 3,010,428 |
| Sep 25, 2025 | 80.14 | 80.74 | 79.37 | 80.50 | 80.48 | -0.51% | 3,363,370 |
| Sep 24, 2025 | 81.07 | 81.83 | 80.63 | 80.91 | 80.89 | -0.50% | 3,747,579 |
| Sep 23, 2025 | 82.19 | 82.39 | 80.76 | 81.32 | 81.30 | -0.59% | 4,315,060 |
| Sep 22, 2025 | 80.63 | 81.93 | 79.82 | 81.80 | 81.78 | 0.23% | 3,649,811 |
| Sep 19, 2025 | 81.77 | 82.23 | 80.37 | 81.61 | 81.59 | 0.10% | 13,597,970 |
| Sep 18, 2025 | 79.76 | 81.59 | 79.35 | 81.53 | 81.51 | 3.20% | 4,119,702 |
| Sep 17, 2025 | 78.23 | 80.20 | 77.85 | 79.00 | 78.98 | 1.67% | 5,521,243 |
| Sep 16, 2025 | 78.94 | 79.40 | 77.50 | 77.70 | 77.68 | -1.71% | 3,499,733 |
| Sep 15, 2025 | 79.25 | 80.09 | 78.45 | 79.05 | 79.03 | 0.33% | 3,002,778 |
| Sep 12, 2025 | 80.81 | 81.30 | 78.76 | 78.79 | 78.77 | -2.75% | 3,643,373 |
| Sep 11, 2025 | 80.05 | 82.36 | 79.95 | 81.02 | 81.00 | 0.97% | 4,317,851 |
| Sep 10, 2025 | 79.68 | 81.12 | 79.37 | 80.24 | 80.22 | 0.73% | 2,742,786 |
| Sep 9, 2025 | 80.05 | 80.53 | 79.02 | 79.66 | 79.64 | -0.90% | 3,291,690 |
| Sep 8, 2025 | 80.95 | 81.28 | 79.21 | 80.38 | 80.36 | -0.70% | 4,536,470 |
| Sep 5, 2025 | 79.93 | 81.50 | 79.52 | 80.95 | 80.93 | 2.21% | 3,149,683 |
| Sep 4, 2025 | 77.39 | 79.70 | 77.15 | 79.20 | 79.18 | 2.35% | 2,897,982 |
| Sep 3, 2025 | 77.58 | 78.11 | 76.87 | 77.38 | 77.36 | -0.72% | 1,567,308 |
| Sep 2, 2025 | 78.60 | 78.93 | 77.23 | 77.94 | 77.92 | -1.88% | 2,228,734 |
| Aug 29, 2025 | 79.95 | 80.51 | 79.06 | 79.43 | 79.41 | -1.03% | 1,923,006 |
| Aug 28, 2025 | 80.87 | 80.87 | 79.70 | 80.26 | 80.24 | -0.47% | 1,431,322 |
| Aug 27, 2025 | 80.84 | 81.49 | 80.44 | 80.64 | 80.62 | -0.60% | 1,693,181 |
| Aug 26, 2025 | 79.70 | 81.27 | 79.42 | 81.13 | 81.11 | 1.82% | 4,712,829 |
| Aug 25, 2025 | 80.76 | 81.00 | 79.68 | 79.68 | 79.66 | -1.18% | 1,437,581 |
| Aug 22, 2025 | 78.45 | 81.42 | 77.99 | 80.63 | 80.61 | 4.11% | 2,184,448 |
| Aug 21, 2025 | 78.91 | 79.12 | 77.27 | 77.45 | 77.43 | -2.01% | 1,848,990 |
| Aug 20, 2025 | 79.54 | 79.61 | 78.64 | 79.04 | 79.02 | -1.00% | 2,989,487 |
| Aug 19, 2025 | 78.86 | 80.57 | 78.72 | 79.84 | 79.82 | 1.20% | 1,754,552 |
| Aug 18, 2025 | 78.22 | 79.13 | 77.81 | 78.89 | 78.87 | 0.73% | 2,315,951 |
| Aug 15, 2025 | 80.40 | 80.44 | 77.72 | 78.32 | 78.30 | -2.34% | 2,918,000 |
| Aug 14, 2025 | 79.88 | 80.34 | 79.22 | 80.20 | 80.18 | -0.71% | 3,142,164 |
| Aug 13, 2025 | 78.72 | 80.81 | 77.89 | 80.77 | 80.73 | 2.98% | 3,312,114 |
| Aug 12, 2025 | 77.10 | 79.24 | 76.80 | 78.43 | 78.39 | 2.59% | 2,759,902 |
| Aug 11, 2025 | 76.21 | 76.74 | 75.63 | 76.45 | 76.41 | 0.74% | 2,539,045 |
| Aug 8, 2025 | 76.52 | 76.86 | 75.69 | 75.89 | 75.85 | -0.51% | 1,773,624 |
| Aug 7, 2025 | 77.42 | 77.43 | 76.11 | 76.28 | 76.24 | -0.26% | 2,403,477 |
| Aug 6, 2025 | 77.61 | 77.85 | 76.39 | 76.48 | 76.44 | -1.51% | 4,007,062 |
| Aug 5, 2025 | 78.44 | 78.51 | 76.75 | 77.65 | 77.61 | -1.21% | 4,172,648 |
| Aug 4, 2025 | 75.68 | 79.03 | 75.38 | 78.60 | 78.56 | 4.83% | 6,799,292 |
| Aug 1, 2025 | 79.20 | 79.35 | 73.87 | 74.98 | 74.94 | -11.40% | 12,246,118 |
| Jul 31, 2025 | 85.37 | 86.70 | 84.41 | 84.63 | 84.59 | -1.32% | 4,827,859 |
| Jul 30, 2025 | 87.30 | 87.50 | 85.33 | 85.76 | 85.72 | -1.50% | 2,826,176 |
| Jul 29, 2025 | 88.33 | 88.47 | 86.70 | 87.07 | 87.03 | -0.87% | 2,309,248 |
| Jul 28, 2025 | 88.27 | 88.67 | 87.65 | 87.83 | 87.79 | -0.50% | 1,947,584 |
| Jul 25, 2025 | 87.26 | 88.36 | 86.84 | 88.27 | 88.23 | 1.59% | 2,081,241 |
| Jul 24, 2025 | 86.32 | 87.47 | 86.02 | 86.89 | 86.85 | 0.07% | 2,749,520 |
| Jul 23, 2025 | 86.40 | 87.26 | 85.76 | 86.83 | 86.79 | 1.63% | 2,834,801 |
| Jul 22, 2025 | 83.84 | 85.52 | 83.57 | 85.44 | 85.40 | 1.85% | 2,593,417 |
| Jul 21, 2025 | 86.38 | 86.38 | 83.89 | 83.89 | 83.85 | -1.94% | 2,569,528 |
| Jul 18, 2025 | 86.33 | 87.38 | 84.69 | 85.55 | 85.51 | -2.51% | 4,273,671 |
| Jul 17, 2025 | 86.33 | 87.83 | 86.09 | 87.75 | 87.71 | 1.88% | 2,493,942 |