Ingersoll Rand Inc.
IR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $81.73 | $81.82 | $78.79 | $80.05 | +0.05% | 6.31M |
| Oct 29, 2026 | $75.69 | $80.23 | $75.22 | $80.01 | +6.04% | 8.45M |
| Oct 28, 2026 | $76.44 | $76.44 | $74.95 | $75.45 | -0.11% | 2.80M |
| Oct 27, 2026 | $75.07 | $75.71 | $74.22 | $75.53 | +1.36% | 3.73M |
| Oct 26, 2026 | $74.07 | $75.75 | $73.81 | $74.52 | +1.42% | 4.50M |
| Oct 23, 2026 | $73.56 | $74.17 | $72.36 | $73.48 | -0.85% | 5.66M |
| Oct 22, 2026 | $76.83 | $76.90 | $73.16 | $74.11 | -6.26% | 9.29M |
| Oct 21, 2026 | $79.26 | $79.38 | $78.26 | $79.06 | +0.60% | 5.32M |
| Oct 20, 2026 | $77.30 | $79.10 | $76.27 | $78.59 | +1.08% | 3.51M |
| Oct 19, 2026 | $77.74 | $78.80 | $77.73 | $77.75 | -0.04% | 2.61M |
| Oct 16, 2026 | $78.42 | $79.83 | $77.21 | $77.78 | -0.12% | 4.50M |
| Oct 15, 2026 | $78.31 | $78.72 | $76.93 | $77.87 | -0.09% | 4.33M |
| Oct 14, 2026 | $78.45 | $79.07 | $77.65 | $77.94 | -1.28% | 3.98M |
| Oct 13, 2026 | $79.33 | $79.81 | $77.48 | $78.95 | -0.18% | 3.34M |
| Oct 12, 2026 | $79.22 | $80.78 | $77.76 | $79.09 | +0.43% | 2.38M |
| Oct 9, 2026 | $78.46 | $79.08 | $77.83 | $78.75 | +0.96% | 2.70M |
| Oct 8, 2026 | $77.00 | $78.56 | $76.46 | $78.00 | +0.98% | 4.04M |
| Oct 7, 2026 | $78.38 | $78.46 | $76.52 | $77.24 | -2.49% | 4.86M |
| Oct 6, 2026 | $79.13 | $80.55 | $78.88 | $79.21 | +0.84% | 4.01M |
| Oct 5, 2026 | $75.89 | $78.90 | $75.48 | $78.55 | +3.26% | 4.31M |
| Oct 2, 2026 | $76.33 | $76.97 | $75.37 | $76.07 | +1.09% | 4.22M |
| Oct 1, 2026 | $74.91 | $75.96 | $73.88 | $75.25 | +0.19% | 5.42M |
| Sep 30, 2026 | $76.48 | $77.04 | $75.09 | $75.11 | -1.79% | 6.67M |
| Sep 29, 2026 | $76.82 | $77.14 | $75.32 | $76.48 | +0.13% | 4.97M |
| Sep 28, 2026 | $75.59 | $77.54 | $75.54 | $76.38 | +0.39% | 5.60M |
| Sep 25, 2026 | $74.98 | $76.79 | $74.92 | $76.08 | +1.74% | 4.38M |
| Sep 24, 2026 | $75.48 | $75.86 | $74.58 | $74.78 | -1.89% | 5.41M |
| Sep 23, 2026 | $73.38 | $76.46 | $73.35 | $76.22 | +3.21% | 8.57M |
| Sep 22, 2026 | $73.44 | $74.07 | $73.08 | $73.85 | +2.13% | 4.52M |
| Sep 21, 2026 | $72.51 | $72.90 | $71.62 | $72.31 | +0.67% | 4.16M |
| Sep 18, 2026 | $72.32 | $72.78 | $71.56 | $71.83 | -1.13% | 8.86M |
| Sep 17, 2026 | $72.63 | $74.67 | $71.27 | $72.65 | +1.69% | 6.66M |
| Sep 16, 2026 | $72.59 | $73.04 | $70.95 | $71.44 | -0.65% | 3.73M |
| Sep 15, 2026 | $72.54 | $72.65 | $71.20 | $71.91 | -0.31% | 5.67M |
| Sep 14, 2026 | $71.62 | $72.64 | $71.31 | $72.13 | -1.10% | 3.75M |
| Sep 11, 2026 | $74.41 | $74.71 | $72.40 | $72.93 | -0.22% | 5.65M |
| Sep 10, 2026 | $72.84 | $73.20 | $71.65 | $73.09 | -0.67% | 3.85M |
| Sep 9, 2026 | $74.72 | $75.31 | $73.23 | $73.58 | -2.04% | 3.07M |
| Sep 8, 2026 | $75.50 | $76.54 | $74.99 | $75.11 | -1.64% | 2.22M |
| Sep 4, 2026 | $75.30 | $76.65 | $75.30 | $76.36 | +1.27% | 3.84M |
| Sep 3, 2026 | $75.82 | $76.35 | $74.06 | $75.40 | +0.53% | 2.44M |
| Sep 2, 2026 | $75.02 | $75.47 | $74.03 | $75.00 | +0.48% | 3.51M |
| Sep 1, 2026 | $76.37 | $76.87 | $74.28 | $74.64 | -3.13% | 3.06M |
| Aug 31, 2026 | $78.25 | $78.91 | $77.01 | $77.05 | -1.95% | 4.03M |
| Aug 28, 2026 | $79.34 | $79.75 | $77.98 | $78.58 | -0.49% | 3.23M |
| Aug 27, 2026 | $79.62 | $80.16 | $78.78 | $78.97 | -1.25% | 1.82M |
| Aug 26, 2026 | $79.18 | $80.53 | $78.95 | $79.97 | +1.78% | 2.97M |
| Aug 25, 2026 | $81.02 | $81.61 | $78.51 | $78.57 | -1.78% | 2.07M |
| Aug 24, 2026 | $81.11 | $81.48 | $79.60 | $79.99 | -0.65% | 3.87M |
| Aug 21, 2026 | $79.99 | $81.60 | $79.52 | $80.51 | +1.49% | 6.23M |
| Aug 20, 2026 | $80.41 | $80.79 | $79.17 | $79.33 | -2.23% | 2.77M |
| Aug 19, 2026 | $81.00 | $82.10 | $80.59 | $81.14 | +0.46% | 3.31M |
| Aug 18, 2026 | $82.10 | $82.34 | $80.73 | $80.77 | -1.87% | 3.66M |
| Aug 17, 2026 | $82.78 | $82.92 | $81.82 | $82.31 | -1.24% | 2.95M |
| Aug 14, 2026 | $84.05 | $84.44 | $83.29 | $83.34 | -1.12% | 2.16M |
| Aug 13, 2026 | $85.16 | $85.57 | $83.30 | $84.28 | -0.57% | 2.38M |
| Aug 12, 2026 | $85.47 | $85.54 | $82.90 | $84.76 | -0.31% | 3.22M |
| Aug 11, 2026 | $86.72 | $87.97 | $84.31 | $85.02 | -1.86% | 4.39M |
| Aug 10, 2026 | $86.54 | $87.41 | $86.36 | $86.63 | -0.39% | 3.82M |
| Aug 7, 2026 | $87.81 | $89.27 | $86.79 | $86.97 | — | 5.38M |
