Ingersoll Rand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.89	85.45	83.76	84.27	84.27	-0.79%	2,878,106
Jun 26, 2025	83.65	85.16	83.33	84.94	84.94	1.99%	1,679,022
Jun 25, 2025	83.96	84.16	83.25	83.28	83.28	-0.49%	1,650,265
Jun 24, 2025	82.65	84.10	82.15	83.69	83.69	2.15%	2,657,819
Jun 23, 2025	80.40	82.07	79.74	81.93	81.93	1.92%	1,707,141
Jun 20, 2025	81.70	81.73	80.06	80.39	80.39	-0.50%	2,895,976
Jun 18, 2025	80.98	81.66	80.64	80.79	80.79	0.19%	1,778,023
Jun 17, 2025	80.83	81.78	80.42	80.64	80.64	-1.19%	1,655,894
Jun 16, 2025	81.49	82.29	80.98	81.61	81.61	1.38%	1,564,091
Jun 13, 2025	81.38	81.93	80.22	80.50	80.50	-2.45%	2,209,658
Jun 12, 2025	82.30	82.77	81.61	82.52	82.52	-0.82%	1,820,349
Jun 11, 2025	84.90	84.90	82.89	83.20	83.20	-1.77%	2,777,139
Jun 10, 2025	83.78	84.90	83.25	84.70	84.70	1.49%	2,804,075
Jun 9, 2025	83.70	84.00	83.22	83.46	83.46	0.41%	1,689,832
Jun 6, 2025	83.20	83.54	82.85	83.12	83.12	1.53%	2,139,416
Jun 5, 2025	82.24	82.27	81.24	81.87	81.87	-0.01%	1,961,214
Jun 4, 2025	82.43	82.57	81.61	81.88	81.88	-0.09%	1,762,899
Jun 3, 2025	81.25	82.22	80.81	81.95	81.95	1.10%	1,970,578
Jun 2, 2025	81.41	81.59	79.63	81.06	81.06	-0.71%	2,418,441
May 30, 2025	81.73	81.90	80.96	81.64	81.64	-0.62%	5,060,186
May 29, 2025	82.57	82.57	81.44	82.15	82.15	0.38%	2,455,678
May 28, 2025	82.71	82.97	81.59	81.84	81.84	-0.91%	2,367,344
May 27, 2025	81.61	82.72	80.81	82.59	82.59	2.75%	3,025,740
May 23, 2025	79.72	80.96	79.46	80.38	80.38	-1.01%	3,790,821
May 22, 2025	80.78	81.78	80.58	81.20	81.20	0.01%	3,892,705
May 21, 2025	82.02	82.63	81.07	81.19	81.19	-2.09%	3,765,789
May 20, 2025	83.03	83.49	82.58	82.92	82.92	-0.75%	2,362,166
May 19, 2025	82.84	83.95	82.71	83.55	83.55	-0.55%	2,818,377
May 16, 2025	82.91	84.08	82.65	84.01	84.01	1.22%	2,206,511
May 15, 2025	83.00	83.54	82.67	83.00	83.00	-0.29%	2,732,410
May 14, 2025	84.11	84.55	83.17	83.24	83.22	-1.49%	2,857,556
May 13, 2025	84.50	85.37	84.04	84.50	84.48	0.33%	2,783,695
May 12, 2025	83.06	84.67	82.68	84.22	84.20	6.18%	7,019,553
May 9, 2025	79.62	80.32	79.07	79.32	79.30	0.11%	3,023,781
May 8, 2025	78.86	79.88	77.88	79.23	79.21	1.76%	3,707,465
May 7, 2025	76.43	78.15	76.26	77.86	77.84	2.56%	5,279,833
May 6, 2025	76.10	76.91	75.63	75.92	75.90	-1.34%	3,216,730
May 5, 2025	76.31	77.98	75.99	76.95	76.93	0.29%	3,667,267
May 2, 2025	75.99	78.39	75.20	76.73	76.71	0.68%	4,538,948
May 1, 2025	76.05	77.39	75.35	76.21	76.19	1.03%	4,644,730
Apr 30, 2025	73.97	75.63	72.73	75.43	75.41	0.76%	4,848,428
Apr 29, 2025	74.10	75.36	73.89	74.86	74.84	0.08%	7,168,698
Apr 28, 2025	75.22	76.12	74.15	74.80	74.78	-0.24%	7,044,297
Apr 25, 2025	75.28	76.05	74.61	74.98	74.96	-1.00%	3,403,644
Apr 24, 2025	73.35	76.14	73.06	75.74	75.72	3.23%	1,802,024
Apr 23, 2025	75.20	76.58	73.21	73.37	73.35	1.55%	2,032,841
Apr 22, 2025	70.77	72.62	70.32	72.25	72.23	3.63%	2,011,003
Apr 21, 2025	70.89	71.26	68.97	69.72	69.70	-3.22%	2,308,033
Apr 17, 2025	71.87	72.98	71.70	72.04	72.02	0.95%	1,891,025
Apr 16, 2025	71.89	72.69	70.76	71.36	71.34	-2.02%	1,353,725