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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.86	95.6	95.6	97.66	94.89	3.7M
February 19, 2026	96.67	96.2	96.2	97.44	95.14	2.85M
February 18, 2026	99.64	97.2	97.2	100	96.94	2.85M
February 17, 2026	97.11	98.76	98.76	99.74	97.11	4.71M
February 13, 2026	96.46	98.52	98.52	100.96	94.71	6.98M
February 12, 2026	97.87	94.21	94.21	99.42	93.97	8.68M
February 11, 2026	98.43	96.75	96.75	100	96.68	9.18M
February 10, 2026	98.69	97.8	97.8	99.51	97.57	6.86M
February 09, 2026	97.91	98.39	98.39	99.54	97.65	4.79M
February 06, 2026	97.41	98.5	98.5	99.31	96.94	6.26M
February 05, 2026	96.66	96	96	98	95.07	5.37M
February 04, 2026	95	97.41	97.41	99.44	94.64	13.51M
February 03, 2026	89.25	93.72	93.72	94.02	88.9	6.45M
February 02, 2026	86.09	88.94	88.94	89.16	86.04	3.42M
January 30, 2026	88.18	86.09	86.09	88.23	85.19	3.67M
January 29, 2026	86.32	88.87	88.87	88.87	85.41	8.48M
January 28, 2026	85.87	85.25	85.25	86.47	84.93	2.51M
January 27, 2026	86.46	86.27	86.27	87.35	86.21	3.5M
January 26, 2026	87.25	86.79	86.79	87.37	86.22	2.42M
January 23, 2026	87.65	87.21	87.21	87.93	86.81	2.29M
January 22, 2026	90.35	87.55	87.55	90.8	87.21	5.61M
January 21, 2026	86.36	89.82	89.82	90.85	85.93	3.67M
January 20, 2026	87.05	85.16	85.16	87.15	84.66	5M
January 16, 2026	87.03	88.16	88.16	88.44	87.03	2.54M
January 15, 2026	86.4	87.32	87.32	87.63	86.4	1.43M
January 14, 2026	85.53	85.99	85.99	86.08	84.26	2.76M
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

Ingersoll Rand Inc. (IR) NYSE