Ingersoll Rand Inc.
IR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.44% | 5.38M |
| Aug 6, 2026 | $91.78 | $91.78 | $88.01 | $88.24 | -1.96% | 5.23M |
| Aug 5, 2026 | $89.01 | $90.36 | $88.58 | $90.00 | +0.60% | 4.19M |
| Aug 4, 2026 | $88.40 | $89.49 | $86.82 | $89.46 | +1.91% | 4.59M |
| Aug 3, 2026 | $85.13 | $87.85 | $84.89 | $87.78 | +5.28% | 5.74M |
| Jul 31, 2026 | $79.94 | $84.17 | $79.55 | $83.38 | -1.11% | 6.47M |
| Jul 30, 2026 | $85.75 | $86.63 | $82.84 | $84.32 | -0.34% | 4.56M |
| Jul 29, 2026 | $85.37 | $86.23 | $84.10 | $84.61 | -2.18% | 5.14M |
| Jul 28, 2026 | $83.84 | $87.64 | $83.84 | $86.50 | +2.17% | 4.15M |
| Jul 27, 2026 | $84.77 | $85.51 | $83.80 | $84.66 | +0.31% | 2.54M |
| Jul 24, 2026 | $84.07 | $85.74 | $83.86 | $84.40 | +0.11% | 3.16M |
| Jul 23, 2026 | $83.40 | $84.97 | $82.92 | $84.31 | +0.92% | 6.48M |
| Jul 22, 2026 | $81.11 | $84.00 | $81.11 | $83.54 | +3.26% | 5.81M |
| Jul 21, 2026 | $80.74 | $81.23 | $78.80 | $80.90 | +0.90% | 3.41M |
| Jul 20, 2026 | $82.11 | $82.62 | $79.86 | $80.18 | -2.50% | 4.39M |
| Jul 17, 2026 | $83.48 | $85.05 | $81.82 | $82.24 | -3.00% | 4.28M |
| Jul 16, 2026 | $81.00 | $85.10 | $81.00 | $84.78 | +7.13% | 8.29M |
| Jul 15, 2026 | $79.05 | $79.46 | $78.08 | $79.14 | +0.16% | 2.34M |
| Jul 14, 2026 | $80.25 | $80.46 | $78.51 | $79.01 | +0.57% | 3.51M |
| Jul 13, 2026 | $78.91 | $80.72 | $78.03 | $78.56 | -0.37% | 3.34M |
| Jul 10, 2026 | $77.47 | $79.63 | $77.24 | $78.85 | +2.34% | 3.12M |
| Jul 9, 2026 | $77.65 | $78.53 | $76.60 | $77.05 | +0.44% | 2.86M |
| Jul 8, 2026 | $77.70 | $77.96 | $75.40 | $76.71 | -2.54% | 5.61M |
| Jul 7, 2026 | $80.04 | $80.17 | $77.38 | $78.71 | -2.38% | 3.42M |
| Jul 6, 2026 | $80.85 | $81.09 | $79.81 | $80.63 | +0.05% | 2.24M |
| Jul 2, 2026 | $81.37 | $81.79 | $79.39 | $80.59 | -0.33% | 3.08M |
| Jul 1, 2026 | $81.63 | $82.73 | $80.29 | $80.86 | -1.38% | 2.90M |
| Jun 30, 2026 | $81.61 | $83.20 | $80.15 | $81.99 | +1.25% | 4.42M |
| Jun 29, 2026 | $80.66 | $81.14 | $79.75 | $80.98 | -0.48% | 2.96M |
| Jun 26, 2026 | $81.60 | $81.93 | $80.33 | $81.37 | -0.40% | 8.24M |
| Jun 25, 2026 | $79.47 | $82.61 | $79.12 | $81.70 | +4.32% | 5.28M |
| Jun 24, 2026 | $77.13 | $79.42 | $76.91 | $78.32 | +2.19% | 5.48M |
| Jun 23, 2026 | $76.73 | $78.24 | $76.11 | $76.64 | -1.58% | 2.34M |
| Jun 22, 2026 | $77.48 | $78.71 | $77.17 | $77.87 | -0.05% | 2.68M |
| Jun 18, 2026 | $78.32 | $79.41 | $77.81 | $77.91 | +1.09% | 5.71M |
| Jun 17, 2026 | $78.13 | $80.86 | $76.86 | $77.07 | — | 8.72M |
