Ingersoll Rand Inc. (IR)
NYSE: IR
· Real-Time Price · USD
76.69
-0.55 (-0.71%)
At close: Oct 15, 2025, 3:59 PM
76.94
0.33%
After-hours: Oct 15, 2025, 07:37 PM EDT
IR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 74.78 | 77.59 | 74.42 | 77.24 | 77.24 | 1.50% | 4,064,342 |
| Oct 13, 2025 | 76.89 | 77.79 | 76.08 | 76.10 | 76.10 | 0.00% | 2,754,600 |
| Oct 10, 2025 | 78.94 | 79.47 | 75.92 | 76.10 | 76.10 | -3.03% | 2,238,600 |
| Oct 9, 2025 | 81.27 | 81.41 | 78.26 | 78.48 | 78.48 | -3.10% | 2,556,618 |
| Oct 8, 2025 | 81.52 | 81.88 | 80.25 | 80.99 | 80.99 | -0.44% | 3,190,100 |
| Oct 7, 2025 | 83.80 | 84.30 | 80.96 | 81.35 | 81.35 | -2.47% | 3,699,447 |
| Oct 6, 2025 | 84.00 | 84.62 | 83.36 | 83.41 | 83.41 | -0.64% | 3,621,909 |
| Oct 3, 2025 | 83.83 | 84.60 | 83.38 | 83.95 | 83.95 | -0.27% | 2,801,626 |
| Oct 2, 2025 | 83.47 | 84.58 | 82.55 | 84.18 | 84.18 | 0.81% | 2,870,506 |
| Oct 1, 2025 | 81.86 | 83.80 | 81.63 | 83.50 | 83.50 | 1.07% | 3,552,800 |
| Sep 30, 2025 | 82.36 | 83.00 | 81.37 | 82.62 | 82.62 | 0.08% | 3,569,800 |
| Sep 29, 2025 | 82.92 | 83.03 | 81.65 | 82.55 | 82.55 | 0.30% | 3,073,100 |
| Sep 26, 2025 | 81.17 | 82.58 | 80.38 | 82.30 | 82.30 | 2.24% | 3,010,428 |
| Sep 25, 2025 | 80.14 | 80.74 | 79.37 | 80.50 | 80.50 | -0.51% | 3,363,400 |
| Sep 24, 2025 | 81.07 | 81.83 | 80.63 | 80.91 | 80.91 | -0.50% | 3,747,579 |
| Sep 23, 2025 | 82.19 | 82.39 | 80.76 | 81.32 | 81.32 | -0.59% | 4,315,100 |
| Sep 22, 2025 | 80.63 | 81.93 | 79.82 | 81.80 | 81.80 | 0.23% | 3,649,811 |
| Sep 19, 2025 | 81.77 | 82.23 | 80.37 | 81.61 | 81.61 | 0.10% | 13,598,000 |
| Sep 18, 2025 | 79.76 | 81.59 | 79.35 | 81.53 | 81.53 | 3.20% | 4,119,702 |
| Sep 17, 2025 | 78.23 | 80.20 | 77.85 | 79.00 | 79.00 | 1.67% | 5,521,243 |
Page 1 of 106