Ingersoll Rand Inc. - IR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	90.89	92.28	92.28	93.79	90.41	4.55M
December 19, 2024	94.01	91.26	91.26	94.72	91.19	3.18M
December 18, 2024	97.57	92.87	92.87	97.67	92.8	2.77M
December 17, 2024	99.06	97.55	97.55	99.67	97.28	3.07M
December 16, 2024	101.1	99.85	99.85	101.12	99.75	1.96M
December 13, 2024	101.33	101.1	101.1	102.05	100.73	1.44M
December 12, 2024	101.68	101.42	101.42	102.04	101.02	1.22M
December 11, 2024	102.87	101.6	101.6	102.98	101.34	537,940
December 10, 2024	102.39	101.84	101.84	103.17	100.88	1.4M
December 09, 2024	102.92	102.54	102.54	103.2	101.44	2.3M
December 06, 2024	103.5	102.28	102.28	103.58	102.16	1.55M
December 05, 2024	103.87	102.96	102.96	104.18	102.61	1.63M
December 04, 2024	104.33	103.95	103.95	104.73	103.61	1.59M
December 03, 2024	105.2	104.24	104.24	105.65	103.77	1.78M
December 02, 2024	104.75	105.12	105.12	105.37	104.03	1.78M
November 29, 2024	104.05	104.17	104.17	104.56	103.59	907,100
November 27, 2024	104.68	104.05	104.05	105.18	103.57	1.17M
November 26, 2024	104.96	104.74	104.74	105.18	104.24	1.43M
November 25, 2024	104.71	105.35	105.35	106.03	104.56	3M
November 22, 2024	103.35	104	104	104.96	102.56	2.13M
November 21, 2024	103.33	103.04	103.04	103.87	102.41	2.18M
November 20, 2024	102.78	103.11	103.11	103.19	101.5	1.99M
November 19, 2024	99.98	102.38	102.38	102.44	99.84	1.98M
November 18, 2024	101.7	101.65	101.65	102.46	101.21	1.83M
November 15, 2024	102.69	102.43	102.43	103.67	102.05	1.93M
November 14, 2024	104.12	102.99	102.99	104.79	102.79	1.23M
November 13, 2024	104.39	104.35	104.33	105.19	104.15	1.72M
November 12, 2024	104.72	104.23	104.23	105.63	104.04	1.69M
November 11, 2024	103.41	104.8	104.8	105.33	102.63	2.77M
November 08, 2024	102.97	102.61	102.61	103.89	102.43	3.04M
November 07, 2024	102.93	103.53	103.53	103.96	102.54	2.01M
November 06, 2024	102	102.98	102.98	103.25	101	3.71M
November 05, 2024	94.81	97.7	97.7	97.8	94.64	2.08M
November 04, 2024	94	94.61	94.61	96.22	93.8	2.52M
November 01, 2024	94	93.97	93.97	97.82	93.5	3.88M
October 31, 2024	96.49	96	96	97.4	95.95	3.33M
October 30, 2024	97.03	97.28	97.28	97.82	96.74	1.66M
October 29, 2024	96.54	97.26	97.26	97.78	95.86	1.42M
October 28, 2024	97.01	97.11	97.11	98.05	96.59	2.8M
October 25, 2024	96.9	96.12	96.12	97.26	95.67	1.9M
October 24, 2024	96.68	95.93	95.93	96.68	95.44	1.84M
October 23, 2024	97.64	96.39	96.39	98.04	95.98	2.99M
October 22, 2024	99.58	98.46	98.46	100.03	98.45	1.61M
October 21, 2024	100.49	100.03	100.03	101.08	99.74	1.84M
October 18, 2024	101.45	100.4	100.4	101.45	100.07	1.5M
October 17, 2024	100.96	101.03	101.03	101.9	100.96	1.26M
October 16, 2024	100.51	100.55	100.55	101.01	100.22	782,042
October 15, 2024	102.5	100.67	100.67	102.74	100.51	1.93M
October 14, 2024	101.14	102.44	102.44	102.68	100.78	1.36M
October 11, 2024	98.52	100.76	100.76	100.87	98.52	2.25M
October 10, 2024	99.01	98.56	98.56	99.77	98.33	1.83M
October 09, 2024	98.87	99.43	99.43	99.76	98.23	1.35M
October 08, 2024	100.31	98.87	98.87	100.31	97.66	2.04M
October 07, 2024	100.24	100.02	100.02	101.41	99.57	2.47M
October 04, 2024	100	101.13	101.13	101.16	99.19	2.27M
October 03, 2024	99.45	98.93	98.93	99.77	98.46	563,861
October 02, 2024	97.5	99.94	99.94	100.74	97.2	3.41M
October 01, 2024	98.35	98	98	98.68	96.83	2.76M
September 30, 2024	97.64	98.16	98.16	98.28	96.91	3.25M
September 27, 2024	96.59	98.07	98.07	99.15	96.24	3.36M

Ingersoll Rand Inc. (IR) NYSE