Ingersoll Rand Inc.IRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/12/2025 | $77.56 | $78.92 | $77.42 | $77.71 | 2.86M |
| 11/11/2025 | $77.15 | $77.51 | $76.60 | $77.33 | 2.78M |
| 11/10/2025 | $77.94 | $78.11 | $76.01 | $77.25 | 2.76M |
| 11/7/2025 | $76.87 | $77.89 | $76.04 | $77.50 | 2.58M |
| 11/6/2025 | $78.44 | $79.55 | $77.32 | $77.68 | 3.06M |
| 11/5/2025 | $76.93 | $79.83 | $76.93 | $78.40 | 4.14M |
| 11/4/2025 | $75.42 | $77.62 | $75.29 | $77.24 | 4.10M |
| 11/3/2025 | $76.00 | $76.76 | $74.70 | $76.00 | 5.06M |
| 10/31/2025 | $76.43 | $79.21 | $75.00 | $76.33 | 6.95M |
| 10/30/2025 | $79.35 | $81.08 | $78.53 | $78.73 | 5.55M |
| 10/29/2025 | $79.32 | $81.41 | $78.83 | $79.70 | 4.41M |
| 10/28/2025 | $80.75 | $80.75 | $78.44 | $78.85 | 3.93M |
| 10/27/2025 | $80.99 | $81.30 | $79.96 | $80.24 | 3.38M |
| 10/24/2025 | $81.19 | $81.19 | $79.70 | $79.78 | 1.72M |
| 10/23/2025 | $78.92 | $80.63 | $78.50 | $80.36 | 1.80M |
| 10/22/2025 | $79.63 | $80.57 | $78.10 | $78.13 | 3.11M |
| 10/21/2025 | $77.78 | $80.61 | $77.76 | $79.56 | 1.85M |
| 10/20/2025 | $77.97 | $78.85 | $77.80 | $78.47 | 1.83M |
| 10/17/2025 | $74.61 | $77.33 | $74.61 | $77.22 | 2.92M |
| 10/16/2025 | $76.97 | $77.61 | $74.98 | $75.81 | 2.55M |