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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	79.68	80.24	80.24	81.12	79.37	2.74M
September 09, 2025	80.05	79.66	79.66	80.53	79.02	3.29M
September 08, 2025	80.95	80.38	80.38	81.28	79.21	4.54M
September 05, 2025	79.93	80.95	80.95	81.5	79.52	3.13M
September 04, 2025	77.39	79.2	79.2	79.7	77.15	2.9M
September 03, 2025	77.58	77.38	77.38	78.11	76.87	1.57M
September 02, 2025	78.6	77.94	77.94	78.93	77.23	2.23M
August 29, 2025	79.95	79.43	79.43	80.51	79.06	1.92M
August 28, 2025	80.87	80.26	80.26	80.87	79.69	1.43M
August 27, 2025	80.84	80.64	80.64	81.49	80.44	1.69M
August 26, 2025	79.7	81.13	81.13	81.27	79.42	4.68M
August 25, 2025	80.76	79.68	79.68	81	79.68	1.44M
August 22, 2025	78.45	80.63	80.63	81.42	77.99	2.18M
August 21, 2025	78.91	77.45	77.45	79.12	77.27	1.85M
August 20, 2025	79.54	79.04	79.04	79.61	78.64	2.99M
August 19, 2025	78.86	79.84	79.84	80.57	78.72	1.75M
August 18, 2025	78.22	78.89	78.89	79.13	77.81	2.32M
August 15, 2025	80.4	78.32	78.32	80.44	77.72	2.92M
August 14, 2025	79.88	80.2	80.2	80.34	79.22	3.14M
August 13, 2025	78.72	80.77	80.75	80.81	77.89	3.31M
August 12, 2025	77.1	78.43	78.41	79.24	76.8	2.76M
August 11, 2025	76.21	76.45	76.43	76.74	75.63	2.54M
August 08, 2025	76.52	75.89	75.89	76.86	75.69	1.77M
August 07, 2025	77.42	76.28	76.28	77.43	76.11	2.4M
August 06, 2025	77.61	76.48	76.48	77.85	76.39	4.01M
August 05, 2025	78.44	77.65	77.65	78.51	76.75	4.17M
August 04, 2025	75.68	78.6	78.6	79.03	75.38	6.8M
August 01, 2025	79.2	74.98	74.98	79.35	73.87	12.25M
July 31, 2025	85.37	84.63	84.63	86.7	84.41	4.83M
July 30, 2025	87.3	85.76	85.76	87.5	85.33	2.83M
July 29, 2025	88.33	87.07	87.07	88.47	86.7	2.31M
July 28, 2025	88.27	87.83	87.83	88.67	87.65	1.95M
July 25, 2025	87.26	88.27	88.27	88.36	86.84	2.08M
July 24, 2025	86.32	86.89	86.89	87.47	86.02	2.75M
July 23, 2025	86.4	86.83	86.83	87.26	85.76	2.83M
July 22, 2025	83.84	85.44	85.44	85.52	83.57	2.09M
July 21, 2025	86.38	83.89	83.89	86.38	83.89	2.57M
July 18, 2025	86.33	85.55	85.55	87.38	84.69	4.27M
July 17, 2025	86.33	87.75	87.75	87.83	86.09	2.49M
July 16, 2025	86.27	86.13	86.13	86.52	84.43	2.65M
July 15, 2025	88.12	86.3	86.3	88.24	86.28	2.18M
July 14, 2025	88.07	87.64	87.64	88.5	86.74	2.64M
July 11, 2025	87.74	89.02	89.02	89.16	87.71	2.29M
July 10, 2025	87.85	88.69	88.69	90.44	87.5	3.71M

Ingersoll Rand Inc. (IR) NYSE