Ingersoll Rand Inc. (IR)
NYSE: IR
· Real-Time Price · USD
79.31
1.93 (2.49%)
At close: Sep 04, 2025, 3:31 PM
IR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 77.58 | 78.11 | 76.87 | 77.38 | 77.38 | -0.72% | 1,560,785 |
| Sep 2, 2025 | 78.60 | 78.93 | 77.23 | 77.94 | 77.94 | -1.88% | 2,228,734 |
| Aug 29, 2025 | 79.95 | 80.51 | 79.06 | 79.43 | 79.43 | -1.03% | 1,923,006 |
| Aug 28, 2025 | 80.87 | 80.87 | 79.69 | 80.26 | 80.26 | -0.47% | 1,431,322 |
| Aug 27, 2025 | 80.84 | 81.49 | 80.44 | 80.64 | 80.64 | -0.60% | 1,693,200 |
| Aug 26, 2025 | 79.70 | 81.27 | 79.42 | 81.13 | 81.13 | 1.82% | 4,712,829 |
| Aug 25, 2025 | 80.76 | 81.00 | 79.68 | 79.68 | 79.68 | -1.18% | 1,437,600 |
| Aug 22, 2025 | 78.45 | 81.42 | 77.99 | 80.63 | 80.63 | 4.11% | 2,184,448 |
| Aug 21, 2025 | 78.91 | 79.12 | 77.27 | 77.45 | 77.45 | -2.01% | 1,849,000 |
| Aug 20, 2025 | 79.54 | 79.61 | 78.64 | 79.04 | 79.04 | -1.00% | 2,989,500 |
| Aug 19, 2025 | 78.86 | 80.57 | 78.72 | 79.84 | 79.84 | 1.20% | 1,754,600 |
| Aug 18, 2025 | 78.22 | 79.13 | 77.81 | 78.89 | 78.89 | 0.73% | 2,316,000 |
| Aug 15, 2025 | 80.40 | 80.44 | 77.72 | 78.32 | 78.32 | -2.34% | 2,918,000 |
| Aug 14, 2025 | 79.88 | 80.34 | 79.22 | 80.20 | 80.20 | -0.71% | 3,142,200 |
| 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 |