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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	79.81	79.99	79.99	80.25	79.44	2.05M
December 03, 2025	79.48	79.75	79.75	80.16	79.01	1.53M
December 02, 2025	79.29	79.18	79.18	79.74	78.17	2.1M
December 01, 2025	79.68	79.19	79.19	80.87	79.13	2.15M
November 28, 2025	79.8	80.34	80.34	80.72	79.75	1.04M
November 26, 2025	79.25	79.87	79.87	80.43	79.08	2.23M
November 25, 2025	78.45	79.46	79.46	79.87	77.8	2.27M
November 24, 2025	78.59	77.74	77.74	78.77	76.79	5.83M
November 21, 2025	74.38	78.54	78.54	79.4	74.38	3.89M
November 20, 2025	73.31	74.54	74.54	75.55	73.31	4.2M
November 19, 2025	73.73	73.71	73.71	73.92	72.9	3.92M
November 18, 2025	73.19	73.56	73.56	74.23	72.45	1.93M
November 17, 2025	75	73.67	73.67	75.15	73.36	2.94M
November 14, 2025	74.98	75.47	75.47	75.9	74.64	2.17M
November 13, 2025	77.23	76.2	76.2	78.22	75.75	1.89M
November 12, 2025	77.56	77.71	77.71	78.92	77.42	2.81M
November 11, 2025	77.15	77.33	77.33	77.51	76.6	2.78M
November 10, 2025	77.94	77.25	77.25	78.11	76.01	2.76M
November 07, 2025	76.87	77.5	77.5	77.88	76.04	2.04M
November 06, 2025	78.44	77.68	77.68	79.55	77.32	3.06M
November 05, 2025	76.93	78.4	78.4	79.83	76.93	4.14M
November 04, 2025	75.42	77.24	77.24	77.62	75.29	4.1M
November 03, 2025	76	76	76	76.76	74.7	5.06M
October 31, 2025	76.43	76.33	76.33	79.21	75	6.95M
October 30, 2025	79.35	78.73	78.73	81.08	78.53	5.55M
October 29, 2025	79.32	79.7	79.7	81.41	78.83	4.41M
October 28, 2025	80.75	78.85	78.85	80.75	78.44	3.93M
October 27, 2025	80.99	80.24	80.24	81.3	79.96	3.38M
October 24, 2025	81.19	79.78	79.78	81.19	79.7	1.72M
October 23, 2025	78.92	80.36	80.36	80.62	78.5	1.8M
October 22, 2025	79.63	78.13	78.13	80.57	78.1	3.11M
October 21, 2025	77.78	79.56	79.56	80.61	77.76	1.82M
October 20, 2025	77.97	78.47	78.47	78.85	77.8	1.83M
October 17, 2025	74.61	77.22	77.22	77.33	74.61	2.42M
October 16, 2025	76.97	75.81	75.81	77.61	74.98	2.55M
October 15, 2025	77.7	76.67	76.67	78.26	75.98	2.63M
October 14, 2025	74.78	77.24	77.24	77.59	74.42	4.09M
October 13, 2025	76.89	76.1	76.1	77.79	76.08	2.75M
October 10, 2025	78.94	76.1	76.1	79.47	75.92	2.24M
October 09, 2025	81.27	78.48	78.48	81.41	78.26	2.56M
October 08, 2025	81.52	80.99	80.99	81.88	80.25	3.19M
October 07, 2025	83.8	81.35	81.35	84.3	80.96	3.7M
October 06, 2025	84	83.41	83.41	84.62	83.36	3.62M
October 03, 2025	83.83	83.95	83.95	84.6	83.38	2.8M
October 02, 2025	83.47	84.18	84.18	84.58	82.55	2.87M
October 01, 2025	81.86	83.5	83.5	83.8	81.63	3.55M
September 30, 2025	82.36	82.62	82.62	83	81.37	3.57M
September 29, 2025	82.92	82.55	82.55	83.03	81.65	3.07M
September 26, 2025	81.17	82.3	82.3	82.58	80.38	3.01M
September 25, 2025	80.14	80.5	80.5	80.74	79.37	3.36M
September 24, 2025	81.07	80.91	80.91	81.83	80.63	3.75M
September 23, 2025	82.19	81.32	81.32	82.39	80.76	4.32M
September 22, 2025	80.63	81.8	81.8	81.93	79.82	3.65M
September 19, 2025	81.77	81.61	81.61	82.23	80.37	13.6M
September 18, 2025	79.76	81.53	81.53	81.59	79.35	4.12M
September 17, 2025	78.23	79	79	80.2	77.85	5.52M
September 16, 2025	78.94	77.7	77.7	79.4	77.5	3.5M
September 15, 2025	79.25	79.05	79.05	80.09	78.45	3M
September 12, 2025	80.81	78.79	78.79	81.3	78.76	3.64M
September 11, 2025	80.05	81.02	81.02	82.36	79.95	4.32M

Ingersoll Rand Inc. (IR) NYSE