Ingersoll Rand Inc. (IR)
NYSE: IR
· Real-Time Price · USD
80.22
-0.55 (-0.68%)
At close: Aug 14, 2025, 3:59 PM
80.20
-0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
IR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.88 | 80.34 | 79.22 | 80.20 | 80.20 | -0.71% | 3,122,014 |
| Aug 13, 2025 | 78.72 | 80.81 | 77.89 | 80.77 | 80.75 | 2.98% | 3,312,114 |
| Aug 12, 2025 | 77.10 | 79.24 | 76.80 | 78.43 | 78.41 | 2.59% | 2,759,902 |
| Aug 11, 2025 | 76.21 | 76.74 | 75.63 | 76.45 | 76.43 | 0.74% | 2,539,045 |
| Aug 8, 2025 | 76.52 | 76.86 | 75.69 | 75.89 | 75.87 | -0.51% | 1,773,624 |
| Aug 7, 2025 | 77.42 | 77.43 | 76.11 | 76.28 | 76.26 | -0.26% | 2,403,500 |
| Aug 6, 2025 | 77.61 | 77.85 | 76.39 | 76.48 | 76.46 | -1.51% | 4,007,100 |
| Aug 5, 2025 | 78.44 | 78.51 | 76.75 | 77.65 | 77.63 | -1.21% | 4,172,648 |
| Aug 4, 2025 | 75.68 | 79.03 | 75.38 | 78.60 | 78.58 | 4.83% | 6,799,300 |
| Aug 1, 2025 | 79.20 | 79.35 | 73.87 | 74.98 | 74.96 | -11.40% | 12,246,118 |
| Jul 31, 2025 | 85.37 | 86.70 | 84.41 | 84.63 | 84.61 | -1.32% | 4,827,900 |
| Jul 30, 2025 | 87.30 | 87.50 | 85.33 | 85.76 | 85.74 | -1.50% | 2,826,176 |
| Jul 29, 2025 | 88.33 | 88.47 | 86.70 | 87.07 | 87.05 | -0.87% | 2,309,248 |
| Jul 28, 2025 | 88.27 | 88.67 | 87.65 | 87.83 | 87.81 | -0.50% | 1,947,600 |
| Jul 25, 2025 | 87.26 | 88.36 | 86.84 | 88.27 | 88.25 | 1.59% | 2,081,241 |
| Jul 24, 2025 | 86.32 | 87.47 | 86.02 | 86.89 | 86.87 | 0.07% | 2,749,520 |
| Jul 23, 2025 | 86.40 | 87.26 | 85.76 | 86.83 | 86.81 | 1.63% | 2,834,801 |
| Jul 22, 2025 | 83.84 | 85.52 | 83.57 | 85.44 | 85.42 | 1.85% | 2,593,417 |
| Jul 21, 2025 | 86.38 | 86.38 | 83.89 | 83.89 | 83.87 | -1.94% | 2,569,528 |
| Jul 18, 2025 | 86.33 | 87.38 | 84.69 | 85.55 | 85.53 | -2.51% | 4,273,700 |