Skip to main content
Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
86.43
-4.08 (-4.51%)
At close: Mar 6, 2026, 4:00 PM EST
86.63
+0.20 (0.23%)
After-hours: Mar 6, 2026, 7:00 PM EST

Ingersoll Rand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202688.5289.3886.0486.4386.43-4.51%2,659,400
Mar 5, 202691.2191.9589.2890.5190.51-1.45%3,231,730
Mar 4, 202691.8792.2090.4591.8491.840.33%2,607,216
Mar 3, 202691.3192.6789.7991.5491.52-2.59%2,566,293
Mar 2, 202692.7594.5591.6093.9793.95-0.18%2,856,276
Feb 27, 202693.2194.1792.2994.1494.12-0.41%3,201,030
Feb 26, 202693.4994.5592.4994.5394.511.62%2,929,765
Feb 25, 202694.9395.3392.1893.0293.00-1.71%4,850,866
Feb 24, 202694.0695.4293.8294.6494.620.75%2,507,905
Feb 23, 202695.3696.2193.7693.9493.92-1.74%2,916,727
Feb 20, 202695.8697.6694.8995.6095.58-0.62%3,696,370
Feb 19, 202696.6797.4495.1496.2096.18-1.03%2,846,156
Feb 18, 202699.64100.0096.9497.2097.18-1.58%2,957,626
Feb 17, 202697.1199.7497.1198.7698.740.24%4,708,032
Feb 13, 202696.46100.9694.7198.5298.504.57%6,975,579
Feb 12, 202697.8799.4293.9794.2194.19-2.63%8,677,202
Feb 11, 202698.43100.0096.6896.7596.73-1.07%9,183,273
Feb 10, 202698.6999.5197.5797.8097.78-0.60%6,858,552
Feb 9, 202697.9199.5497.6598.3998.37-0.11%4,794,549
Feb 6, 202697.4199.3196.9498.5098.482.60%6,260,059
Feb 5, 202696.6698.0095.0796.0095.98-1.45%5,365,326
Feb 4, 202695.0099.4494.6497.4197.393.94%13,512,552
Feb 3, 202689.2594.0288.9093.7293.705.37%6,447,904
Feb 2, 202686.0989.1686.0488.9488.923.31%3,417,039
Jan 30, 202688.1888.2385.1986.0986.07-3.13%3,674,345
Jan 29, 202686.3288.8785.4188.8788.854.25%8,478,004
Jan 28, 202685.8786.5384.9385.2585.23-1.18%2,932,085
Jan 27, 202686.7987.3586.2186.2786.25-0.60%3,504,282
Jan 26, 202687.2587.3786.2286.7986.77-0.48%2,423,770
Jan 23, 202687.6587.9386.8187.2187.19-0.39%2,290,191
Jan 22, 202690.3590.8087.2187.5587.53-2.53%5,614,648
Jan 21, 202686.3690.8585.9389.8289.805.47%3,672,930
Jan 20, 202687.0587.1584.6685.1685.14-3.40%5,000,913
Jan 16, 202687.0388.4487.0388.1688.140.96%2,535,868
Jan 15, 202686.4087.6786.4087.3287.301.55%1,857,984
Jan 14, 202685.5386.0884.2685.9985.970.19%2,764,057
Jan 13, 202686.2587.1884.9585.8385.81-0.24%2,403,031
Jan 12, 202685.3086.4284.9586.0486.020.62%2,134,330
Jan 9, 202684.7285.8684.3985.5185.491.35%2,502,333
Jan 8, 202681.3084.5580.9084.3784.353.74%2,432,405
Jan 7, 202683.4683.8080.8981.3381.31-2.52%2,059,145
Jan 6, 202682.0883.4781.0983.4383.411.48%2,625,729
Jan 5, 202679.1582.7678.9682.2182.193.07%2,348,737
Jan 2, 202679.8380.1378.6579.7679.740.68%1,647,635
Dec 31, 202580.6780.7879.1479.2279.20-1.77%1,306,671
Dec 30, 202580.7881.1680.4980.6580.63-0.31%1,182,148
Dec 29, 202581.3681.8280.8180.9080.88-0.47%1,452,397
Dec 26, 202581.2281.7280.8881.2881.26-0.36%900,413
Dec 24, 202581.4481.7181.2881.5781.550.15%632,995
Dec 23, 202580.7781.4780.3081.4581.430.41%1,514,774
Dec 22, 202579.9981.4079.1581.1281.102.32%1,901,135
Dec 19, 202578.8179.5578.3179.2879.260.55%6,617,936
Dec 18, 202579.0679.9778.6078.8578.830.93%3,291,662
Dec 17, 202579.3980.3777.6878.1278.10-1.87%3,235,308
Dec 16, 202581.8881.9179.4979.6179.59-2.47%2,411,322
Dec 15, 202582.1382.3780.9881.6381.61-0.16%3,539,016
Dec 12, 202583.7784.4781.4281.7681.74-2.01%3,541,892
Dec 11, 202581.4783.5480.6183.4483.423.04%2,535,833
Dec 10, 202578.5481.0878.4880.9880.963.32%2,242,951
Dec 9, 202579.2679.7178.3278.3878.36-1.17%2,324,927
Dec 8, 202579.7780.2278.8979.3179.29-0.69%2,839,096
Dec 5, 202579.8580.1279.3779.8679.84-0.16%1,620,988
Dec 4, 202579.8180.2579.4479.9979.970.30%2,120,267
Dec 3, 202579.4880.1679.0179.7579.730.72%1,525,007
Dec 2, 202579.2979.7478.1779.1879.16-0.01%2,103,094
Dec 1, 202579.6880.8779.1379.1979.17-1.43%2,145,593
Nov 28, 202579.8080.7279.7580.3480.320.59%1,043,924
Nov 26, 202579.2580.4379.0979.8779.850.52%2,230,088
Nov 25, 202578.4579.8777.8079.4679.442.21%2,269,715
Nov 24, 202578.5978.7776.7977.7477.72-1.02%5,826,212
Nov 21, 202574.3879.4074.3878.5478.525.37%3,894,496
Nov 20, 202573.3175.5573.3174.5474.521.13%4,222,878
Nov 19, 202573.7373.9372.8973.7173.690.20%4,479,420
Nov 18, 202573.1974.2372.4573.5673.54-0.15%1,928,149
Nov 17, 202575.0075.1573.3673.6773.65-2.39%2,939,012
Nov 14, 202574.9875.9074.6475.4775.45-0.96%2,165,930
Nov 13, 202577.2378.2275.7576.2076.18-1.94%2,396,859
Nov 12, 202577.5678.9277.4277.7177.670.49%2,856,987
Nov 11, 202577.1577.5176.6077.3377.290.10%2,783,979
Nov 10, 202577.9478.1176.0177.2577.21-0.32%2,764,840
Nov 7, 202576.8777.8976.0577.5077.46-0.23%2,576,883
Nov 6, 202578.4479.5577.3277.6877.64-0.92%3,060,471
Nov 5, 202576.9379.8476.9378.4078.361.50%4,141,042
Nov 4, 202575.4277.6275.2977.2477.201.63%4,103,248
Nov 3, 202576.0076.7674.7076.0075.96-0.43%5,060,958
Oct 31, 202576.4379.2175.0076.3376.29-3.05%6,946,185
Oct 30, 202579.3581.0878.5378.7378.69-1.22%5,546,571
Oct 29, 202579.3281.4178.8379.7079.661.08%4,414,553
Oct 28, 202580.7580.7578.4478.8578.81-1.73%3,926,999
Oct 27, 202580.9981.3079.9680.2480.200.58%3,377,261
Oct 24, 202581.1981.1979.7079.7879.74-0.72%1,724,418
Oct 23, 202578.9280.6378.5080.3680.322.85%1,800,052
Oct 22, 202579.6380.5778.1078.1378.09-1.80%3,113,962
Oct 21, 202577.7880.6177.7679.5679.521.39%1,848,755
Oct 20, 202577.9778.8577.8078.4778.431.62%1,826,252
Oct 17, 202574.6177.3374.6177.2277.181.86%2,922,996
Oct 16, 202576.9777.6174.9875.8175.77-1.12%2,549,553
Oct 15, 202577.7078.2675.9876.6776.63-0.74%2,629,815
Oct 14, 202574.7877.5974.4277.2477.201.50%4,094,642
Oct 13, 202576.8977.7976.0876.1076.06-2,754,568