Ingersoll Rand Inc. IR
NYSE · United States · Producer Manufacturing
$75.11-1.37 (-1.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75.11 | -1.79% | $76.48 | $77.04 | $75.09 | 6.67M |
| 2026-09-29 | $76.48 | +0.13% | $76.82 | $77.14 | $75.32 | 4.97M |
| 2026-09-28 | $76.38 | +0.39% | $75.59 | $77.54 | $75.54 | 5.60M |
| 2026-09-25 | $76.08 | +1.74% | $74.98 | $76.79 | $74.92 | 4.38M |
| 2026-09-24 | $74.78 | -1.89% | $75.48 | $75.86 | $74.58 | 5.41M |
| 2026-09-23 | $76.22 | +3.21% | $73.38 | $76.46 | $73.35 | 8.57M |
| 2026-09-22 | $73.85 | +2.13% | $73.44 | $74.07 | $73.08 | 4.52M |
| 2026-09-21 | $72.31 | +0.67% | $72.51 | $72.90 | $71.62 | 4.16M |
| 2026-09-18 | $71.83 | -1.13% | $72.32 | $72.78 | $71.56 | 8.86M |
| 2026-09-17 | $72.65 | +1.69% | $72.63 | $74.67 | $71.27 | 6.66M |
| 2026-09-16 | $71.44 | -0.65% | $72.59 | $73.04 | $70.94 | 3.73M |
| 2026-09-15 | $71.91 | -0.30% | $72.54 | $72.65 | $71.20 | 5.67M |
| 2026-09-14 | $72.13 | -1.10% | $71.62 | $72.64 | $71.31 | 3.75M |
| 2026-09-11 | $72.93 | -0.22% | $74.41 | $74.71 | $72.39 | 5.65M |
| 2026-09-10 | $73.09 | -0.67% | $72.84 | $73.20 | $71.65 | 3.85M |
| 2026-09-09 | $73.58 | -2.04% | $74.72 | $75.31 | $73.23 | 3.07M |
| 2026-09-08 | $75.11 | -1.64% | $75.50 | $76.54 | $74.99 | 2.22M |
| 2026-09-04 | $76.36 | +1.27% | $75.30 | $76.65 | $75.30 | 3.84M |
| 2026-09-03 | $75.40 | +0.53% | $75.82 | $76.35 | $74.06 | 2.44M |
| 2026-09-02 | $75.00 | +0.48% | $75.02 | $75.46 | $74.03 | 3.51M |
| 2026-09-01 | $74.64 | -3.13% | $76.37 | $76.86 | $74.28 | 3.06M |
| 2026-08-31 | $77.05 | -1.95% | $78.25 | $78.90 | $77.01 | 4.03M |
| 2026-08-28 | $78.58 | -0.49% | $79.34 | $79.75 | $77.98 | 3.23M |
| 2026-08-27 | $78.97 | -1.25% | $79.62 | $80.16 | $78.78 | 1.82M |
| 2026-08-26 | $79.97 | +1.78% | $79.18 | $80.53 | $78.95 | 2.97M |
| 2026-08-25 | $78.57 | -1.78% | $81.02 | $81.61 | $78.51 | 2.07M |
| 2026-08-24 | $79.99 | -0.65% | $81.11 | $81.47 | $79.60 | 3.87M |
| 2026-08-21 | $80.51 | +1.49% | $79.99 | $81.60 | $79.52 | 6.23M |
| 2026-08-20 | $79.33 | -2.23% | $80.41 | $80.79 | $79.17 | 2.77M |
| 2026-08-19 | $81.14 | +0.46% | $81.00 | $82.10 | $80.59 | 3.31M |
| 2026-08-18 | $80.77 | -1.87% | $82.10 | $82.34 | $80.73 | 3.66M |
| 2026-08-17 | $82.31 | -1.24% | $82.78 | $82.92 | $81.82 | 2.95M |
| 2026-08-14 | $83.34 | -1.12% | $84.05 | $84.43 | $83.29 | 2.16M |
| 2026-08-13 | $84.28 | -0.57% | $85.16 | $85.57 | $83.30 | 2.38M |
| 2026-08-12 | $84.76 | -0.31% | $85.47 | $85.54 | $82.90 | 3.22M |
| 2026-08-11 | $85.02 | -1.86% | $86.72 | $87.97 | $84.31 | 4.40M |
| 2026-08-10 | $86.63 | -0.39% | $86.54 | $87.41 | $86.36 | 3.82M |
| 2026-08-07 | $86.97 | -1.44% | $87.81 | $89.27 | $86.79 | 5.38M |
| 2026-08-06 | $88.24 | -1.96% | $91.78 | $91.78 | $88.01 | 5.23M |
| 2026-08-05 | $90.00 | +0.60% | $89.01 | $90.36 | $88.57 | 4.19M |
| 2026-08-04 | $89.46 | +1.91% | $88.40 | $89.49 | $86.82 | 4.59M |
| 2026-08-03 | $87.78 | +5.28% | $85.13 | $87.85 | $84.89 | 5.74M |
| 2026-07-31 | $83.38 | -1.11% | $79.94 | $84.17 | $79.55 | 6.47M |
| 2026-07-30 | $84.32 | -0.34% | $85.75 | $86.63 | $82.84 | 4.56M |
| 2026-07-29 | $84.61 | -2.18% | $85.37 | $86.23 | $84.10 | 5.14M |
| 2026-07-28 | $86.50 | +2.17% | $83.84 | $87.64 | $83.84 | 4.15M |
| 2026-07-27 | $84.66 | +0.31% | $84.77 | $85.51 | $83.80 | 2.54M |
| 2026-07-24 | $84.40 | +0.11% | $84.07 | $85.74 | $83.86 | 3.16M |
| 2026-07-23 | $84.31 | +0.92% | $83.40 | $84.97 | $82.92 | 6.48M |
| 2026-07-22 | $83.54 | +3.26% | $81.11 | $84.00 | $81.11 | 5.81M |
| 2026-07-21 | $80.90 | +0.90% | $80.74 | $81.23 | $78.80 | 3.41M |
| 2026-07-20 | $80.18 | -2.50% | $82.11 | $82.61 | $79.86 | 4.39M |
| 2026-07-17 | $82.24 | -3.00% | $83.48 | $85.05 | $81.82 | 4.28M |
| 2026-07-16 | $84.78 | +7.13% | $81.00 | $85.10 | $81.00 | 8.29M |
| 2026-07-15 | $79.14 | +0.16% | $79.05 | $79.46 | $78.08 | 2.34M |
| 2026-07-14 | $79.01 | +0.57% | $80.25 | $80.46 | $78.51 | 3.51M |
| 2026-07-13 | $78.56 | -0.37% | $78.91 | $80.72 | $78.03 | 3.34M |
| 2026-07-10 | $78.85 | +2.34% | $77.47 | $79.63 | $77.24 | 3.12M |
| 2026-07-09 | $77.05 | +0.44% | $77.65 | $78.53 | $76.60 | 2.86M |
| 2026-07-08 | $76.71 | -2.54% | $77.70 | $77.96 | $75.40 | 5.61M |
| 2026-07-07 | $78.71 | -2.38% | $80.04 | $80.17 | $77.38 | 3.43M |
| 2026-07-06 | $80.63 | +0.05% | $80.85 | $81.09 | $79.81 | 2.24M |
| 2026-07-02 | $80.59 | -0.33% | $81.37 | $81.79 | $79.39 | 3.08M |
| 2026-07-01 | $80.86 | -1.38% | $81.63 | $82.73 | $80.29 | 2.90M |
| 2026-06-30 | $81.99 | +1.25% | $81.61 | $83.20 | $80.15 | 4.42M |
| 2026-06-29 | $80.98 | -0.48% | $80.66 | $81.14 | $79.75 | 2.96M |
| 2026-06-26 | $81.37 | -0.40% | $81.60 | $81.93 | $80.33 | 8.24M |
| 2026-06-25 | $81.70 | +4.32% | $79.47 | $82.61 | $79.11 | 5.28M |
| 2026-06-24 | $78.32 | +2.19% | $77.13 | $79.42 | $76.91 | 5.48M |
| 2026-06-23 | $76.64 | -1.58% | $76.73 | $78.24 | $76.11 | 2.34M |
| 2026-06-22 | $77.87 | -0.05% | $77.48 | $78.71 | $77.17 | 2.68M |
| 2026-06-18 | $77.91 | +1.09% | $78.32 | $79.41 | $77.81 | 5.71M |
| 2026-06-17 | $77.07 | -1.85% | $78.13 | $80.86 | $76.86 | 8.72M |
| 2026-06-16 | $78.52 | +2.28% | $77.24 | $79.42 | $76.41 | 5.52M |
| 2026-06-15 | $76.77 | +3.74% | $75.90 | $77.90 | $75.90 | 5.64M |
| 2026-06-12 | $74.00 | +1.09% | $73.96 | $74.68 | $73.00 | 2.32M |
| 2026-06-11 | $73.20 | +3.86% | $70.98 | $73.28 | $69.84 | 4.30M |
| 2026-06-10 | $70.48 | -4.64% | $73.43 | $74.05 | $70.26 | 3.12M |
| 2026-06-09 | $73.91 | +2.00% | $73.08 | $74.46 | $72.25 | 3.49M |
| 2026-06-08 | $72.46 | +0.29% | $71.68 | $74.03 | $71.67 | 4.38M |
| 2026-06-05 | $72.25 | +0.33% | $71.64 | $72.37 | $71.29 | 3.92M |
| 2026-06-04 | $72.01 | +2.77% | $71.29 | $72.56 | $70.57 | 3.43M |
| 2026-06-03 | $70.07 | -2.16% | $71.21 | $72.16 | $69.90 | 4.25M |
| 2026-06-02 | $71.62 | +0.93% | $71.55 | $72.25 | $70.96 | 3.24M |
| 2026-06-01 | $70.96 | -0.95% | $70.57 | $71.48 | $69.71 | 3.49M |
| 2026-05-29 | $71.64 | +0.92% | $70.56 | $72.67 | $69.72 | 5.37M |
| 2026-05-28 | $70.99 | +0.04% | $70.61 | $71.11 | $69.16 | 4.19M |
| 2026-05-27 | $70.96 | -2.03% | $72.68 | $72.95 | $70.89 | 3.81M |
| 2026-05-26 | $72.43 | +2.14% | $71.56 | $72.51 | $71.11 | 4.31M |
| 2026-05-22 | $70.91 | +0.90% | $70.70 | $71.53 | $69.64 | 4.45M |