Ingersoll Rand Inc. (IR)
NYSE: IR · Real-Time Price · USD
84.22
+4.90 (6.18%)
At close: May 12, 2025, 4:00 PM
84.75
+0.53 (0.63%)
After-hours: May 12, 2025, 7:41 PM EDT
Ingersoll Rand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.06 | 84.67 | 82.68 | 84.22 | 84.22 | 6.18% | 7,012,024 |
| May 9, 2025 | 79.62 | 80.32 | 79.07 | 79.32 | 79.32 | 0.11% | 3,023,781 |
| May 8, 2025 | 78.86 | 79.88 | 77.88 | 79.23 | 79.23 | 1.76% | 3,707,465 |
| May 7, 2025 | 76.43 | 78.15 | 76.26 | 77.86 | 77.86 | 2.56% | 5,279,833 |
| May 6, 2025 | 76.10 | 76.91 | 75.63 | 75.92 | 75.92 | -1.34% | 3,216,730 |
| May 5, 2025 | 76.31 | 77.98 | 75.99 | 76.95 | 76.95 | 0.29% | 3,667,267 |
| May 2, 2025 | 75.99 | 78.39 | 75.20 | 76.73 | 76.73 | 0.68% | 4,538,948 |
| May 1, 2025 | 76.05 | 77.39 | 75.35 | 76.21 | 76.21 | 1.03% | 4,644,730 |
| Apr 30, 2025 | 73.97 | 75.63 | 72.73 | 75.43 | 75.43 | 0.76% | 4,848,428 |
| Apr 29, 2025 | 74.10 | 75.36 | 73.89 | 74.86 | 74.86 | 0.08% | 7,168,698 |
| Apr 28, 2025 | 75.22 | 76.12 | 74.15 | 74.80 | 74.80 | -0.24% | 7,044,297 |
| Apr 25, 2025 | 75.28 | 76.05 | 74.61 | 74.98 | 74.98 | -1.00% | 3,403,644 |
| Apr 24, 2025 | 73.35 | 76.14 | 73.06 | 75.74 | 75.74 | 3.23% | 1,802,024 |
| Apr 23, 2025 | 75.20 | 76.58 | 73.21 | 73.37 | 73.37 | 1.55% | 2,032,841 |
| Apr 22, 2025 | 70.77 | 72.62 | 70.32 | 72.25 | 72.25 | 3.63% | 2,011,003 |
| Apr 21, 2025 | 70.89 | 71.26 | 68.97 | 69.72 | 69.72 | -3.22% | 2,308,033 |
| Apr 17, 2025 | 71.87 | 72.98 | 71.70 | 72.04 | 72.04 | 0.95% | 1,891,025 |
| Apr 16, 2025 | 71.89 | 72.69 | 70.76 | 71.36 | 71.36 | -2.02% | 1,353,725 |
| Apr 15, 2025 | 73.33 | 74.36 | 72.68 | 72.83 | 72.83 | -0.74% | 1,727,477 |
| Apr 14, 2025 | 74.02 | 74.13 | 72.68 | 73.37 | 73.37 | 0.51% | 1,751,823 |
| Apr 11, 2025 | 70.95 | 73.44 | 69.12 | 73.00 | 73.00 | 2.90% | 4,559,418 |
| Apr 10, 2025 | 71.38 | 73.16 | 69.41 | 70.94 | 70.94 | -3.25% | 7,486,430 |
| Apr 9, 2025 | 65.89 | 74.14 | 65.70 | 73.32 | 73.32 | 9.84% | 7,395,490 |
| Apr 8, 2025 | 70.64 | 71.66 | 65.61 | 66.75 | 66.75 | -1.75% | 4,638,457 |
| Apr 7, 2025 | 68.26 | 72.01 | 65.64 | 67.94 | 67.94 | -2.53% | 6,227,437 |
| Apr 4, 2025 | 70.74 | 70.76 | 67.19 | 69.70 | 69.70 | -5.20% | 6,552,957 |
| Apr 3, 2025 | 77.94 | 78.36 | 73.01 | 73.52 | 73.52 | -10.01% | 4,805,433 |
| Apr 2, 2025 | 79.42 | 82.07 | 79.42 | 81.70 | 81.70 | 1.35% | 1,683,818 |
| Apr 1, 2025 | 79.71 | 80.88 | 78.96 | 80.61 | 80.61 | 0.72% | 2,016,711 |
| Mar 31, 2025 | 78.20 | 80.56 | 77.18 | 80.03 | 80.03 | 0.74% | 2,928,093 |
| Mar 28, 2025 | 81.00 | 81.77 | 79.03 | 79.44 | 79.44 | -2.29% | 1,769,082 |
| Mar 27, 2025 | 81.08 | 81.60 | 79.85 | 81.30 | 81.30 | -0.10% | 1,963,541 |
| Mar 26, 2025 | 82.32 | 83.16 | 81.15 | 81.38 | 81.38 | -1.20% | 1,782,051 |
| Mar 25, 2025 | 82.70 | 83.05 | 81.39 | 82.37 | 82.37 | 0.17% | 1,983,969 |
| Mar 24, 2025 | 81.98 | 82.89 | 81.33 | 82.23 | 82.23 | 1.57% | 3,134,504 |
| Mar 21, 2025 | 80.64 | 81.12 | 79.85 | 80.96 | 80.96 | -0.87% | 2,946,286 |
| Mar 20, 2025 | 81.08 | 82.32 | 80.88 | 81.67 | 81.67 | -0.56% | 1,473,127 |
| Mar 19, 2025 | 81.95 | 82.54 | 80.93 | 82.13 | 82.13 | 0.64% | 2,361,004 |
| Mar 18, 2025 | 82.61 | 82.80 | 81.09 | 81.61 | 81.61 | -1.64% | 1,849,586 |
| Mar 17, 2025 | 81.84 | 83.56 | 81.61 | 82.97 | 82.97 | 1.34% | 1,968,503 |
| Mar 14, 2025 | 81.34 | 82.26 | 80.46 | 81.87 | 81.87 | 2.34% | 1,923,935 |
| Mar 13, 2025 | 81.25 | 82.06 | 79.79 | 80.00 | 80.00 | -1.83% | 2,181,224 |
| Mar 12, 2025 | 83.53 | 83.88 | 81.09 | 81.49 | 81.49 | -1.69% | 2,542,822 |
| Mar 11, 2025 | 83.21 | 84.08 | 81.83 | 82.89 | 82.89 | -0.75% | 2,482,882 |
| Mar 10, 2025 | 83.70 | 85.15 | 82.36 | 83.52 | 83.52 | -2.01% | 4,089,527 |
| Mar 7, 2025 | 84.23 | 85.40 | 82.30 | 85.23 | 85.23 | 0.57% | 4,479,422 |
| Mar 6, 2025 | 83.47 | 85.51 | 82.66 | 84.75 | 84.75 | 0.38% | 3,910,625 |
| Mar 5, 2025 | 81.85 | 84.59 | 81.50 | 84.43 | 84.43 | 3.66% | 3,466,355 |
| Mar 4, 2025 | 81.39 | 82.85 | 79.97 | 81.45 | 81.43 | -1.39% | 3,079,310 |
| Mar 3, 2025 | 85.46 | 85.97 | 81.91 | 82.60 | 82.58 | -2.57% | 2,886,811 |