Skip to main content
Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
79.86
-0.13 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ingersoll Rand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202579.8580.1279.3779.8679.86-0.16%1,611,883
Dec 4, 202579.8180.2579.4479.9979.990.30%2,045,437
Dec 3, 202579.4880.1679.0179.7579.750.72%1,524,997
Dec 2, 202579.2979.7478.1779.1879.18-0.01%2,098,713
Dec 1, 202579.6880.8779.1379.1979.19-1.43%2,129,265
Nov 28, 202579.8080.7279.7580.3480.340.59%1,043,919
Nov 26, 202579.2580.4379.0979.8779.870.52%2,225,354
Nov 25, 202578.4579.8777.8079.4679.462.21%2,151,090
Nov 24, 202578.5978.7776.7977.7477.74-1.02%5,743,235
Nov 21, 202574.3879.4074.3878.5478.545.37%3,856,277
Nov 20, 202573.3175.5573.3174.5474.541.13%4,222,878
Nov 19, 202573.7373.9372.8973.7173.710.20%4,479,420
Nov 18, 202573.1974.2372.4573.5673.56-0.15%1,928,149
Nov 17, 202575.0075.1573.3673.6773.67-2.39%2,939,012
Nov 14, 202574.9875.9074.6475.4775.47-0.96%2,165,930
Nov 13, 202577.2378.2275.7576.2076.20-1.94%2,396,859
Nov 12, 202577.5678.9277.4277.7177.690.49%2,856,987
Nov 11, 202577.1577.5176.6077.3377.310.10%2,783,979
Nov 10, 202577.9478.1176.0177.2577.23-0.32%2,764,840
Nov 7, 202576.8777.8976.0577.5077.48-0.23%2,576,883
Nov 6, 202578.4479.5577.3277.6877.66-0.92%3,060,471
Nov 5, 202576.9379.8476.9378.4078.381.50%4,141,042
Nov 4, 202575.4277.6275.2977.2477.221.63%4,103,248
Nov 3, 202576.0076.7674.7076.0075.98-0.43%5,060,958
Oct 31, 202576.4379.2175.0076.3376.31-3.05%6,946,185
Oct 30, 202579.3581.0878.5378.7378.71-1.22%5,546,571
Oct 29, 202579.3281.4178.8379.7079.681.08%4,414,553
Oct 28, 202580.7580.7578.4478.8578.83-1.73%3,926,999
Oct 27, 202580.9981.3079.9680.2480.220.58%3,377,261
Oct 24, 202581.1981.1979.7079.7879.76-0.72%1,724,418
Oct 23, 202578.9280.6378.5080.3680.342.85%1,800,052
Oct 22, 202579.6380.5778.1078.1378.11-1.80%3,113,962
Oct 21, 202577.7880.6177.7679.5679.541.39%1,848,755
Oct 20, 202577.9778.8577.8078.4778.451.62%1,826,252
Oct 17, 202574.6177.3374.6177.2277.201.86%2,922,996
Oct 16, 202576.9777.6174.9875.8175.79-1.12%2,549,553
Oct 15, 202577.7078.2675.9876.6776.65-0.74%2,629,815
Oct 14, 202574.7877.5974.4277.2477.221.50%4,094,642
Oct 13, 202576.8977.7976.0876.1076.08-2,754,568
Oct 10, 202578.9479.4775.9276.1076.08-3.03%2,238,566
Oct 9, 202581.2781.4178.2678.4878.46-3.10%2,556,618
Oct 8, 202581.5281.8880.2580.9980.97-0.44%3,190,099
Oct 7, 202583.8084.3080.9681.3581.33-2.47%3,699,447
Oct 6, 202584.0084.6283.3683.4183.39-0.64%3,621,909
Oct 3, 202583.8384.6083.3883.9583.93-0.27%2,801,626
Oct 2, 202583.4784.5882.5584.1884.160.81%2,870,506
Oct 1, 202581.8683.8081.6383.5083.481.07%3,552,779
Sep 30, 202582.3683.0081.3782.6282.600.08%3,569,780
Sep 29, 202582.9283.0381.6582.5582.530.30%3,073,068
Sep 26, 202581.1782.5880.3882.3082.282.24%3,010,428