Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	73.14	73.15	70.97	71.39	71.37	-2.49%	5,484,510
May 12, 2026	75.12	75.21	72.19	73.21	73.19	-1.99%	3,693,519
May 11, 2026	75.74	75.78	74.65	74.70	74.68	-1.39%	2,856,033
May 8, 2026	78.06	78.14	75.48	75.75	75.73	-2.26%	2,808,210
May 7, 2026	79.14	79.88	76.99	77.50	77.48	-1.46%	3,832,950
May 6, 2026	78.10	80.13	77.59	78.65	78.63	3.73%	4,848,717
May 5, 2026	76.41	76.88	75.68	75.82	75.80	0.34%	2,650,450
May 4, 2026	77.53	78.25	75.31	75.56	75.54	-3.12%	4,421,388
May 1, 2026	80.09	80.40	77.24	77.99	77.97	-2.34%	3,472,660
Apr 30, 2026	76.96	80.01	76.96	79.86	79.84	3.10%	3,752,225
Apr 29, 2026	79.57	80.25	76.81	77.46	77.44	-4.59%	6,022,282
Apr 28, 2026	83.46	83.46	80.48	81.19	81.17	-3.36%	5,395,164
Apr 27, 2026	83.15	85.06	83.14	84.01	83.99	0.24%	5,004,988
Apr 24, 2026	84.09	85.31	83.21	83.81	83.79	-1.34%	4,510,961
Apr 23, 2026	84.26	85.55	83.43	84.95	84.93	1.49%	3,898,152
Apr 22, 2026	85.77	86.15	83.12	83.70	83.68	-1.31%	2,608,602
Apr 21, 2026	86.22	87.52	84.78	84.81	84.79	-1.40%	2,406,752
Apr 20, 2026	85.33	86.14	85.17	86.01	85.99	0.24%	2,106,958
Apr 17, 2026	84.84	87.24	84.53	85.80	85.78	2.55%	6,630,839
Apr 16, 2026	83.50	84.74	83.06	83.67	83.65	0.34%	3,300,857
Apr 15, 2026	87.70	88.07	82.51	83.39	83.37	-5.58%	5,978,071
Apr 14, 2026	86.26	89.10	86.26	88.32	88.30	0.72%	3,668,043
Apr 13, 2026	84.98	88.18	84.93	87.69	87.67	2.71%	2,966,326
Apr 10, 2026	87.32	87.32	85.16	85.38	85.36	-1.90%	3,172,321
Apr 9, 2026	83.98	87.62	83.98	87.03	87.01	2.79%	2,984,037
Apr 8, 2026	81.93	85.22	81.93	84.67	84.65	6.44%	3,156,661
Apr 7, 2026	78.40	79.60	78.03	79.55	79.53	1.08%	3,055,609
Apr 6, 2026	77.45	78.70	76.80	78.70	78.68	1.01%	2,044,729
Apr 2, 2026	77.75	79.49	76.01	77.91	77.89	-2.61%	3,190,862
Apr 1, 2026	80.25	81.72	79.97	80.00	79.98	-0.15%	2,396,033
Mar 31, 2026	78.53	80.63	77.56	80.12	80.10	4.13%	2,975,991
Mar 30, 2026	79.31	79.66	76.71	76.94	76.92	-3.16%	3,951,664
Mar 27, 2026	80.94	81.06	78.79	79.45	79.43	-2.38%	3,015,965
Mar 26, 2026	82.66	84.10	81.24	81.39	81.37	-2.70%	1,731,792
Mar 25, 2026	84.30	84.78	82.49	83.65	83.63	0.60%	2,052,860
Mar 24, 2026	81.13	83.66	80.57	83.15	83.13	1.05%	2,776,948
Mar 23, 2026	83.95	84.73	82.27	82.29	82.27	1.11%	2,072,506
Mar 20, 2026	81.90	82.82	80.66	81.39	81.37	-0.94%	4,280,285
Mar 19, 2026	80.68	83.01	80.11	82.16	82.14	0.16%	4,070,592
Mar 18, 2026	83.85	84.57	81.94	82.03	82.01	-2.41%	2,822,706
Mar 17, 2026	84.66	84.71	82.07	84.06	84.04	0.30%	2,360,682
Mar 16, 2026	83.01	84.81	82.99	83.81	83.79	2.05%	4,302,739
Mar 13, 2026	81.99	82.21	79.76	82.13	82.11	1.18%	8,087,014
Mar 12, 2026	83.89	84.46	81.02	81.17	81.15	-4.70%	3,345,509
Mar 11, 2026	85.51	85.83	84.22	85.17	85.15	-1.45%	2,170,164
Mar 10, 2026	86.60	88.12	85.52	86.42	86.40	-0.28%	2,825,145
Mar 9, 2026	84.56	87.02	82.95	86.66	86.64	0.27%	2,748,477
Mar 6, 2026	88.52	89.38	86.04	86.43	86.41	-4.51%	2,659,969
Mar 5, 2026	91.21	91.95	89.28	90.51	90.48	-1.45%	3,237,691
Mar 4, 2026	91.87	92.20	90.45	91.84	91.81	0.35%	2,608,885
Mar 3, 2026	91.31	92.67	89.79	91.54	91.49	-2.59%	2,567,924
Mar 2, 2026	92.75	94.55	91.60	93.97	93.92	-0.18%	2,856,276
Feb 27, 2026	93.21	94.17	92.29	94.14	94.09	-0.41%	3,201,030
Feb 26, 2026	93.49	94.55	92.49	94.53	94.48	1.62%	2,929,765
Feb 25, 2026	94.93	95.33	92.18	93.02	92.97	-1.71%	4,850,866
Feb 24, 2026	94.06	95.42	93.82	94.64	94.59	0.75%	2,507,905
Feb 23, 2026	95.36	96.21	93.76	93.94	93.89	-1.74%	2,916,727
Feb 20, 2026	95.86	97.66	94.89	95.60	95.55	-0.62%	3,696,370
Feb 19, 2026	96.67	97.44	95.14	96.20	96.15	-1.03%	2,846,156
Feb 18, 2026	99.64	100.00	96.94	97.20	97.15	-1.58%	2,957,626
Feb 17, 2026	97.11	99.74	97.11	98.76	98.71	0.24%	4,708,032
Feb 13, 2026	96.46	100.96	94.71	98.52	98.47	4.57%	6,975,579
Feb 12, 2026	97.87	99.42	93.97	94.21	94.16	-2.63%	8,677,202
Feb 11, 2026	98.43	100.00	96.68	96.75	96.70	-1.07%	9,183,273
Feb 10, 2026	98.69	99.51	97.57	97.80	97.75	-0.60%	6,858,552
Feb 9, 2026	97.91	99.54	97.65	98.39	98.34	-0.11%	4,794,549
Feb 6, 2026	97.41	99.31	96.94	98.50	98.45	2.60%	6,260,059
Feb 5, 2026	96.66	98.00	95.07	96.00	95.95	-1.45%	5,365,326
Feb 4, 2026	95.00	99.44	94.64	97.41	97.36	3.94%	13,512,552
Feb 3, 2026	89.25	94.02	88.90	93.72	93.67	5.37%	6,447,904