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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	86.25	85.83	85.83	87.18	84.95	2.4M
January 12, 2026	85.3	86.04	86.04	86.42	84.95	2.13M
January 09, 2026	84.72	85.51	85.51	85.86	84.39	2.5M
January 08, 2026	81.3	84.37	84.37	84.55	80.9	2.43M
January 07, 2026	83.46	81.33	81.33	83.8	80.89	2.06M
January 06, 2026	82.08	83.43	83.43	83.47	81.09	2.63M
January 05, 2026	79.15	82.21	82.21	82.76	78.96	2.35M
January 02, 2026	79.83	79.76	79.76	80.13	78.65	1.65M
December 31, 2025	80.67	79.22	79.22	80.78	79.14	1.31M
December 30, 2025	80.78	80.65	80.65	81.16	80.49	1.18M
December 29, 2025	81.36	80.9	80.9	81.82	80.81	1.45M
December 26, 2025	81.22	81.28	81.28	81.72	80.88	900,413
December 24, 2025	81.44	81.57	81.57	81.71	81.28	632,995
December 23, 2025	80.63	81.42	81.42	81.42	80.36	948,099
December 22, 2025	79.99	81.12	81.12	81.4	79.15	1.9M
December 19, 2025	78.81	79.28	79.28	79.55	78.31	6.62M
December 18, 2025	79.06	78.85	78.85	79.97	78.6	3.29M
December 17, 2025	79.39	78.12	78.12	80.37	77.68	3.24M
December 16, 2025	81.88	79.61	79.61	81.91	79.49	2.41M
December 15, 2025	82.13	81.63	81.63	82.37	80.98	3.54M
December 12, 2025	83.77	81.76	81.76	84.47	81.42	3.54M
December 11, 2025	81.47	83.44	83.44	83.54	80.61	2.47M
December 10, 2025	78.54	80.98	80.98	81.08	78.48	2.24M
December 09, 2025	79.26	78.38	78.38	79.71	78.32	2.32M
December 08, 2025	79.77	79.31	79.31	80.22	78.89	2.84M
December 05, 2025	79.85	79.86	79.86	80.11	79.36	1.62M
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

Ingersoll Rand Inc. (IR) NYSE