Ingersoll Rand Inc.IRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $92.75 | $94.55 | $91.60 | $93.97 | 2.86M |
| 2/27/2026 | $93.21 | $94.17 | $92.29 | $94.14 | 3.20M |
| 2/26/2026 | $93.49 | $94.55 | $92.49 | $94.53 | 2.93M |
| 2/25/2026 | $94.93 | $95.33 | $92.18 | $93.03 | 4.85M |
| 2/24/2026 | $94.06 | $95.42 | $93.82 | $94.64 | 2.51M |
| 2/23/2026 | $95.36 | $96.21 | $93.76 | $93.94 | 2.92M |
| 2/20/2026 | $95.86 | $97.66 | $94.89 | $95.60 | 3.70M |
| 2/19/2026 | $96.67 | $97.44 | $95.14 | $96.20 | 2.85M |
| 2/18/2026 | $99.64 | $100.00 | $96.94 | $97.20 | 2.96M |
| 2/17/2026 | $97.11 | $99.74 | $97.11 | $98.76 | 4.71M |
| 2/13/2026 | $96.46 | $100.96 | $94.71 | $98.52 | 6.98M |
| 2/12/2026 | $97.87 | $99.42 | $93.97 | $94.21 | 8.68M |
| 2/11/2026 | $98.43 | $100.00 | $96.68 | $96.75 | 9.18M |
| 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 |