Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.27	83.27	80.49	81.25	-	-3.29%	5,368,940
Apr 27, 2026	83.15	85.06	83.14	84.01	84.01	0.24%	5,004,832
Apr 24, 2026	84.09	85.31	83.21	83.81	83.81	-1.34%	4,372,256
Apr 23, 2026	84.26	85.55	83.43	84.95	84.95	1.49%	2,836,774
Apr 22, 2026	85.77	86.15	83.12	83.70	83.70	-1.31%	2,608,574
Apr 21, 2026	86.22	87.52	84.78	84.81	84.81	-1.40%	2,405,956
Apr 20, 2026	85.33	86.14	85.17	86.01	86.01	0.24%	2,091,942
Apr 17, 2026	84.84	87.24	84.53	85.80	85.80	2.55%	6,629,531
Apr 16, 2026	83.50	84.74	83.06	83.67	83.67	0.34%	3,300,815
Apr 15, 2026	87.70	88.07	82.51	83.39	83.39	-5.58%	5,976,817
Apr 14, 2026	86.26	89.10	86.26	88.32	88.32	0.72%	3,667,322
Apr 13, 2026	84.98	88.18	84.93	87.69	87.69	2.71%	2,966,296
Apr 10, 2026	87.32	87.32	85.16	85.38	85.38	-1.90%	3,172,282
Apr 9, 2026	83.98	87.62	83.98	87.03	87.03	2.79%	2,974,051
Apr 8, 2026	81.93	85.22	81.93	84.67	84.67	6.44%	3,156,219
Apr 7, 2026	78.40	79.60	78.03	79.55	79.55	1.08%	3,055,478
Apr 6, 2026	77.45	78.70	76.80	78.70	78.70	1.01%	2,044,714
Apr 2, 2026	77.75	79.49	76.01	77.91	77.91	-2.61%	3,185,708
Apr 1, 2026	80.25	81.72	79.97	80.00	80.00	-0.15%	2,395,887
Mar 31, 2026	78.53	80.63	77.56	80.12	80.12	4.13%	2,974,352
Mar 30, 2026	79.31	79.66	76.71	76.94	76.94	-3.16%	3,947,425
Mar 27, 2026	80.94	81.06	78.79	79.45	79.45	-2.38%	3,015,965
Mar 26, 2026	82.66	84.10	81.24	81.39	81.39	-2.70%	1,730,990
Mar 25, 2026	84.30	84.78	82.49	83.65	83.65	0.60%	2,052,658
Mar 24, 2026	81.13	83.66	80.57	83.15	83.15	1.05%	2,769,439
Mar 23, 2026	83.95	84.73	82.27	82.29	82.29	1.11%	2,071,977
Mar 20, 2026	81.90	82.82	80.66	81.39	81.39	-0.94%	4,080,113
Mar 19, 2026	80.68	83.01	80.11	82.16	82.16	0.16%	4,021,467
Mar 18, 2026	83.85	84.57	81.94	82.03	82.03	-2.41%	2,822,677
Mar 17, 2026	84.66	84.71	82.07	84.06	84.06	0.30%	2,360,627
Mar 16, 2026	83.01	84.81	82.99	83.81	83.81	2.05%	4,301,781
Mar 13, 2026	81.99	82.21	79.76	82.13	82.13	1.18%	8,086,916
Mar 12, 2026	83.89	84.46	81.02	81.17	81.17	-4.70%	3,345,503
Mar 11, 2026	85.51	85.83	84.22	85.17	85.17	-1.45%	2,170,162
Mar 10, 2026	86.60	88.12	85.52	86.42	86.42	-0.28%	2,804,452
Mar 9, 2026	84.56	87.02	82.95	86.66	86.66	0.27%	2,748,084
Mar 6, 2026	88.52	89.38	86.04	86.43	86.43	-4.51%	2,659,400
Mar 5, 2026	91.21	91.95	89.28	90.51	90.51	-1.45%	3,231,730
Mar 4, 2026	91.87	92.20	90.45	91.84	91.84	0.33%	2,607,216
Mar 3, 2026	91.31	92.67	89.79	91.54	91.52	-2.59%	2,566,293
Mar 2, 2026	92.75	94.55	91.60	93.97	93.95	-0.18%	2,856,276
Feb 27, 2026	93.21	94.17	92.29	94.14	94.12	-0.41%	3,201,030
Feb 26, 2026	93.49	94.55	92.49	94.53	94.51	1.62%	2,929,765
Feb 25, 2026	94.93	95.33	92.18	93.02	93.00	-1.71%	4,850,866
Feb 24, 2026	94.06	95.42	93.82	94.64	94.62	0.75%	2,507,905
Feb 23, 2026	95.36	96.21	93.76	93.94	93.92	-1.74%	2,916,727
Feb 20, 2026	95.86	97.66	94.89	95.60	95.58	-0.62%	3,696,370
Feb 19, 2026	96.67	97.44	95.14	96.20	96.18	-1.03%	2,846,156
Feb 18, 2026	99.64	100.00	96.94	97.20	97.18	-1.58%	2,957,626
Feb 17, 2026	97.11	99.74	97.11	98.76	98.74	0.24%	4,708,032
Feb 13, 2026	96.46	100.96	94.71	98.52	98.50	4.57%	6,975,579
Feb 12, 2026	97.87	99.42	93.97	94.21	94.19	-2.63%	8,677,202
Feb 11, 2026	98.43	100.00	96.68	96.75	96.73	-1.07%	9,183,273
Feb 10, 2026	98.69	99.51	97.57	97.80	97.78	-0.60%	6,858,552
Feb 9, 2026	97.91	99.54	97.65	98.39	98.37	-0.11%	4,794,549
Feb 6, 2026	97.41	99.31	96.94	98.50	98.48	2.60%	6,260,059
Feb 5, 2026	96.66	98.00	95.07	96.00	95.98	-1.45%	5,365,326
Feb 4, 2026	95.00	99.44	94.64	97.41	97.39	3.94%	13,512,552
Feb 3, 2026	89.25	94.02	88.90	93.72	93.70	5.37%	6,447,904
Feb 2, 2026	86.09	89.16	86.04	88.94	88.92	3.31%	3,417,039
Jan 30, 2026	88.18	88.23	85.19	86.09	86.07	-3.13%	3,674,345
Jan 29, 2026	86.32	88.87	85.41	88.87	88.85	4.25%	8,478,004
Jan 28, 2026	85.87	86.53	84.93	85.25	85.23	-1.18%	2,932,085
Jan 27, 2026	86.79	87.35	86.21	86.27	86.25	-0.60%	3,504,282
Jan 26, 2026	87.25	87.37	86.22	86.79	86.77	-0.48%	2,423,770
Jan 23, 2026	87.65	87.93	86.81	87.21	87.19	-0.39%	2,290,191
Jan 22, 2026	90.35	90.80	87.21	87.55	87.53	-2.53%	5,614,648
Jan 21, 2026	86.36	90.85	85.93	89.82	89.80	5.47%	3,672,930
Jan 20, 2026	87.05	87.15	84.66	85.16	85.14	-3.40%	5,000,913
Jan 16, 2026	87.03	88.44	87.03	88.16	88.14	0.96%	2,535,868
Jan 15, 2026	86.40	87.67	86.40	87.32	87.30	1.55%	1,857,984
Jan 14, 2026	85.53	86.08	84.26	85.99	85.97	0.19%	2,764,057
Jan 13, 2026	86.25	87.18	84.95	85.83	85.81	-0.24%	2,403,031
Jan 12, 2026	85.30	86.42	84.95	86.04	86.02	0.62%	2,134,330
Jan 9, 2026	84.72	85.86	84.39	85.51	85.49	1.35%	2,502,333
Jan 8, 2026	81.30	84.55	80.90	84.37	84.35	3.74%	2,432,405
Jan 7, 2026	83.46	83.80	80.89	81.33	81.31	-2.52%	2,059,145
Jan 6, 2026	82.08	83.47	81.09	83.43	83.41	1.48%	2,625,729
Jan 5, 2026	79.15	82.76	78.96	82.21	82.19	3.07%	2,348,737
Jan 2, 2026	79.83	80.13	78.65	79.76	79.74	0.68%	1,647,635
Dec 31, 2025	80.67	80.78	79.14	79.22	79.20	-1.77%	1,306,671
Dec 30, 2025	80.78	81.16	80.49	80.65	80.63	-0.31%	1,182,148
Dec 29, 2025	81.36	81.82	80.81	80.90	80.88	-0.47%	1,452,397
Dec 26, 2025	81.22	81.72	80.88	81.28	81.26	-0.36%	900,413
Dec 24, 2025	81.44	81.71	81.28	81.57	81.55	0.15%	632,995
Dec 23, 2025	80.77	81.47	80.30	81.45	81.43	0.41%	1,514,774
Dec 22, 2025	79.99	81.40	79.15	81.12	81.10	2.32%	1,901,135
Dec 19, 2025	78.81	79.55	78.31	79.28	79.26	0.55%	6,617,936
Dec 18, 2025	79.06	79.97	78.60	78.85	78.83	0.93%	3,291,662
Dec 17, 2025	79.39	80.37	77.68	78.12	78.10	-1.87%	3,235,308
Dec 16, 2025	81.88	81.91	79.49	79.61	79.59	-2.47%	2,411,322
Dec 15, 2025	82.13	82.37	80.98	81.63	81.61	-0.16%	3,539,016
Dec 12, 2025	83.77	84.47	81.42	81.76	81.74	-2.01%	3,541,892
Dec 11, 2025	81.47	83.54	80.61	83.44	83.42	3.04%	2,535,833
Dec 10, 2025	78.54	81.08	78.48	80.98	80.96	3.32%	2,242,951
Dec 9, 2025	79.26	79.71	78.32	78.38	78.36	-1.17%	2,324,927
Dec 8, 2025	79.77	80.22	78.89	79.31	79.29	-0.69%	2,839,096
Dec 5, 2025	79.85	80.12	79.37	79.86	79.84	-0.16%	1,620,988
Dec 4, 2025	79.81	80.25	79.44	79.99	79.97	0.30%	2,120,267
Dec 3, 2025	79.48	80.16	79.01	79.75	79.73	0.72%	1,525,007