Ingersoll Rand Inc. (IR)
80.57
0.54 (0.67%)
At close: Apr 01, 2025, 3:59 PM
78.98
-1.97%
Pre-market: Apr 02, 2025, 04:27 AM EDT
Ingersoll Rand Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 79.71 | 80.88 | 78.96 | 80.61 | 0.58 | 0.72% | 2,012,534 |
| Mar 31, 2025 | 78.20 | 80.56 | 77.18 | 80.03 | 0.59 | 0.74% | 2,928,093 |
| Mar 28, 2025 | 81.00 | 81.77 | 79.03 | 79.44 | -1.86 | -2.29% | 1,769,100 |
| Mar 27, 2025 | 81.08 | 81.60 | 79.85 | 81.30 | -0.08 | -0.10% | 1,963,541 |
| Mar 26, 2025 | 82.32 | 83.16 | 81.15 | 81.38 | -0.99 | -1.20% | 1,782,051 |
| Mar 25, 2025 | 82.70 | 83.05 | 81.39 | 82.37 | 0.14 | 0.17% | 1,984,000 |
| Mar 24, 2025 | 81.98 | 82.89 | 81.33 | 82.23 | 1.27 | 1.57% | 3,134,504 |
| Mar 21, 2025 | 80.64 | 81.12 | 79.85 | 80.96 | -0.71 | -0.87% | 2,946,300 |
| Mar 20, 2025 | 81.08 | 82.32 | 80.88 | 81.67 | -0.46 | -0.56% | 1,473,127 |
| Mar 19, 2025 | 81.95 | 82.54 | 80.93 | 82.13 | 0.52 | 0.64% | 2,361,004 |
| Mar 18, 2025 | 82.61 | 82.80 | 81.09 | 81.61 | -1.36 | -1.64% | 1,849,600 |
| Mar 17, 2025 | 81.84 | 83.56 | 81.61 | 82.97 | 1.10 | 1.34% | 1,968,503 |
| Mar 14, 2025 | 81.34 | 82.26 | 80.46 | 81.87 | 1.87 | 2.34% | 1,923,935 |
| Mar 13, 2025 | 81.25 | 82.06 | 79.79 | 80.00 | -1.49 | -1.83% | 2,181,224 |
| Mar 12, 2025 | 83.53 | 83.88 | 81.09 | 81.49 | -1.40 | -1.69% | 2,542,822 |
| Mar 11, 2025 | 83.21 | 84.08 | 81.83 | 82.89 | -0.63 | -0.75% | 2,482,900 |
| Mar 10, 2025 | 83.70 | 85.15 | 82.36 | 83.52 | -1.71 | -2.01% | 4,090,591 |
| Mar 7, 2025 | 84.23 | 85.40 | 82.30 | 85.23 | 0.48 | 0.57% | 4,479,422 |
| Mar 6, 2025 | 83.47 | 85.51 | 82.66 | 84.75 | 0.32 | 0.38% | 3,910,625 |
| Mar 5, 2025 | 81.85 | 84.59 | 81.50 | 84.43 | 2.98 | 3.66% | 3,466,400 |
| Mar 4, 2025 | 81.39 | 82.85 | 79.97 | 81.45 | -1.15 | -1.39% | 3,079,310 |
| Mar 3, 2025 | 85.46 | 85.97 | 81.91 | 82.60 | -2.18 | -2.57% | 2,886,811 |
| Feb 28, 2025 | 83.61 | 85.00 | 83.08 | 84.78 | 1.69 | 2.03% | 3,844,932 |
| Feb 27, 2025 | 83.40 | 84.67 | 82.82 | 83.09 | -0.27 | -0.32% | 2,466,045 |
| Feb 26, 2025 | 84.08 | 84.87 | 83.23 | 83.36 | -0.03 | -0.04% | 2,033,500 |
| Feb 25, 2025 | 82.78 | 83.70 | 81.71 | 83.39 | 0.46 | 0.55% | 2,369,706 |
| Feb 24, 2025 | 83.94 | 84.25 | 82.40 | 82.93 | -0.76 | -0.91% | 2,744,975 |
| Feb 21, 2025 | 86.87 | 86.89 | 83.26 | 83.69 | -3.08 | -3.55% | 2,647,900 |
| Feb 20, 2025 | 85.57 | 87.19 | 85.35 | 86.77 | 1.08 | 1.26% | 3,180,056 |
| Feb 19, 2025 | 86.25 | 87.17 | 85.39 | 85.69 | -1.06 | -1.22% | 2,217,600 |
| Feb 18, 2025 | 86.00 | 87.10 | 85.69 | 86.75 | 1.03 | 1.20% | 3,974,800 |
| Feb 14, 2025 | 88.00 | 89.22 | 85.57 | 85.72 | -6.83 | -7.38% | 7,442,430 |
| Feb 13, 2025 | 91.16 | 92.74 | 90.85 | 92.55 | 1.20 | 1.31% | 2,619,266 |
| Feb 12, 2025 | 90.63 | 91.55 | 90.31 | 91.35 | -0.82 | -0.89% | 2,054,716 |
| Feb 11, 2025 | 91.60 | 92.28 | 91.10 | 92.17 | -0.01 | -0.01% | 1,953,904 |
| Feb 10, 2025 | 91.60 | 92.45 | 90.49 | 92.18 | 1.23 | 1.35% | 2,253,900 |
| Feb 7, 2025 | 92.74 | 92.74 | 90.60 | 90.95 | -1.42 | -1.54% | 2,379,700 |
| Feb 6, 2025 | 93.06 | 93.65 | 91.78 | 92.37 | -0.09 | -0.10% | 2,277,143 |
| Feb 5, 2025 | 93.01 | 93.26 | 91.39 | 92.46 | -0.20 | -0.22% | 1,669,100 |
| Feb 4, 2025 | 93.69 | 94.10 | 92.58 | 92.66 | 0.15 | 0.16% | 1,388,001 |
| Feb 3, 2025 | 91.40 | 92.95 | 90.31 | 92.51 | -1.29 | -1.38% | 1,830,935 |
| Jan 31, 2025 | 94.28 | 95.85 | 93.50 | 93.80 | -0.21 | -0.22% | 2,857,330 |
| Jan 30, 2025 | 92.32 | 94.38 | 91.48 | 94.01 | 2.81 | 3.08% | 2,534,951 |
| Jan 29, 2025 | 90.95 | 92.25 | 90.87 | 91.20 | 0.26 | 0.29% | 1,667,014 |
| Jan 28, 2025 | 91.81 | 91.81 | 90.57 | 90.94 | -0.99 | -1.08% | 2,561,600 |
| Jan 27, 2025 | 91.93 | 92.93 | 91.11 | 91.93 | -1.18 | -1.27% | 2,127,607 |
| Jan 24, 2025 | 93.99 | 94.08 | 92.85 | 93.11 | -0.95 | -1.01% | 1,691,527 |
| Jan 23, 2025 | 94.20 | 94.79 | 92.88 | 94.06 | -0.17 | -0.18% | 2,067,300 |
| Jan 22, 2025 | 94.50 | 94.67 | 93.65 | 94.23 | 0.15 | 0.16% | 2,400,400 |
| Jan 21, 2025 | 92.83 | 94.65 | 92.61 | 94.08 | 2.20 | 2.39% | 2,989,116 |