Ingersoll Rand Inc.IRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $98.69 | $99.51 | $97.57 | $97.80 | 6.86M |
| 2/9/2026 | $97.91 | $99.54 | $97.65 | $98.39 | 4.79M |
| 2/6/2026 | $97.41 | $99.31 | $96.94 | $98.50 | 6.26M |
| 2/5/2026 | $96.66 | $98.00 | $95.07 | $96.00 | 5.37M |
| 2/4/2026 | $95.00 | $99.44 | $94.64 | $97.41 | 13.51M |
| 2/3/2026 | $89.25 | $94.02 | $88.90 | $93.72 | 6.45M |
| 2/2/2026 | $86.09 | $89.16 | $86.04 | $88.94 | 3.42M |
| 1/30/2026 | $88.18 | $88.23 | $85.19 | $86.09 | 3.67M |
| 1/29/2026 | $86.32 | $88.87 | $85.41 | $88.87 | 8.48M |
| 1/28/2026 | $85.87 | $86.53 | $84.93 | $85.25 | 2.93M |
| 1/27/2026 | $86.79 | $87.35 | $86.21 | $86.27 | 3.50M |
| 1/26/2026 | $87.25 | $87.37 | $86.22 | $86.79 | 2.42M |
| 1/23/2026 | $87.65 | $87.93 | $86.81 | $87.21 | 2.29M |
| 1/22/2026 | $90.35 | $90.80 | $87.21 | $87.55 | 5.61M |
| 1/21/2026 | $86.36 | $90.85 | $85.93 | $89.82 | 3.67M |
| 1/20/2026 | $87.05 | $87.15 | $84.66 | $85.16 | 5.00M |
| 1/16/2026 | $87.03 | $88.44 | $87.03 | $88.16 | 2.54M |
| 1/15/2026 | $86.40 | $87.67 | $86.40 | $87.32 | 1.86M |
| 1/14/2026 | $85.53 | $86.08 | $84.26 | $85.99 | 2.76M |
| 1/13/2026 | $86.25 | $87.18 | $84.95 | $85.83 | 2.40M |
| 1/12/2026 | $85.30 | $86.42 | $84.95 | $86.04 | 2.13M |
| 1/9/2026 | $84.72 | $85.86 | $84.39 | $85.51 | 2.50M |
| 1/8/2026 | $81.30 | $84.55 | $80.90 | $84.37 | 2.43M |
| 1/7/2026 | $83.46 | $83.80 | $80.89 | $81.33 | 2.06M |
| 1/6/2026 | $82.08 | $83.47 | $81.09 | $83.43 | 2.63M |
| 1/5/2026 | $79.15 | $82.76 | $78.96 | $82.21 | 2.35M |
| 1/2/2026 | $79.83 | $80.13 | $78.65 | $79.76 | 1.65M |
| 12/31/2025 | $80.67 | $80.78 | $79.14 | $79.22 | 1.31M |
| 12/30/2025 | $80.78 | $81.16 | $80.49 | $80.65 | 1.18M |
| 12/29/2025 | $81.36 | $81.82 | $80.81 | $80.90 | 1.45M |
| 12/26/2025 | $81.22 | $81.72 | $80.88 | $81.28 | 900,413 |
| 12/24/2025 | $81.44 | $81.71 | $81.28 | $81.57 | 633,000 |
| 12/23/2025 | $80.77 | $81.47 | $80.30 | $81.45 | 1.51M |
| 12/22/2025 | $79.99 | $81.40 | $79.15 | $81.12 | 1.90M |
| 12/19/2025 | $78.81 | $79.55 | $78.31 | $79.28 | 6.62M |
| 12/18/2025 | $79.06 | $79.97 | $78.60 | $78.85 | 3.29M |
| 12/17/2025 | $79.39 | $80.37 | $77.68 | $78.12 | 3.24M |
| 12/16/2025 | $81.88 | $81.91 | $79.49 | $79.61 | 2.41M |
| 12/15/2025 | $82.13 | $82.37 | $80.98 | $81.63 | 3.54M |
| 12/12/2025 | $83.77 | $84.47 | $81.42 | $81.76 | 3.54M |
| 12/11/2025 | $81.47 | $83.54 | $80.61 | $83.44 | 2.54M |
| 12/10/2025 | $78.54 | $81.08 | $78.48 | $80.98 | 2.24M |
| 12/9/2025 | $79.26 | $79.71 | $78.32 | $78.38 | 2.32M |
| 12/8/2025 | $79.77 | $80.22 | $78.89 | $79.31 | 2.84M |
| 12/5/2025 | $79.85 | $80.11 | $79.36 | $79.86 | 1.62M |
| 12/4/2025 | $79.81 | $80.25 | $79.44 | $79.99 | 2.12M |
| 12/3/2025 | $79.48 | $80.16 | $79.01 | $79.75 | 1.53M |
| 12/2/2025 | $79.29 | $79.74 | $78.17 | $79.18 | 2.10M |
| 12/1/2025 | $79.68 | $80.87 | $79.13 | $79.19 | 2.15M |
| 11/28/2025 | $79.80 | $80.72 | $79.75 | $80.34 | 1.04M |
| 11/26/2025 | $79.25 | $80.43 | $79.08 | $79.87 | 2.23M |
| 11/25/2025 | $78.45 | $79.87 | $77.80 | $79.46 | 2.27M |
| 11/24/2025 | $78.59 | $78.77 | $76.79 | $77.74 | 5.83M |
| 11/21/2025 | $74.38 | $79.40 | $74.38 | $78.54 | 3.89M |
| 11/20/2025 | $73.31 | $75.55 | $73.31 | $74.54 | 4.22M |
| 11/19/2025 | $73.73 | $73.93 | $72.89 | $73.71 | 4.48M |
| 11/18/2025 | $73.19 | $74.23 | $72.45 | $73.56 | 1.93M |
| 11/17/2025 | $75.00 | $75.15 | $73.36 | $73.67 | 2.94M |
| 11/14/2025 | $74.98 | $75.90 | $74.64 | $75.47 | 2.17M |
| 11/13/2025 | $77.23 | $78.22 | $75.75 | $76.20 | 2.40M |