Ingersoll Rand Inc. (IR)
NYSE: IR
· Real-Time Price · USD
80.94
-0.38 (-0.47%)
At close: Sep 24, 2025, 3:59 PM
80.71
-0.28%
After-hours: Sep 24, 2025, 07:38 PM EDT
IR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 81.07 | 81.83 | 80.63 | 80.91 | 80.91 | -0.50% | 3,747,454 |
| 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 |
| Sep 16, 2025 | 78.94 | 79.40 | 77.50 | 77.70 | 77.70 | -1.71% | 3,499,733 |
| Sep 15, 2025 | 79.25 | 80.09 | 78.45 | 79.05 | 79.05 | 0.33% | 3,002,800 |
| Sep 12, 2025 | 80.81 | 81.30 | 78.76 | 78.79 | 78.79 | -2.75% | 3,643,400 |
| Sep 11, 2025 | 80.05 | 82.36 | 79.95 | 81.02 | 81.02 | 0.97% | 4,317,851 |
| Sep 10, 2025 | 79.68 | 81.12 | 79.37 | 80.24 | 80.24 | 0.73% | 2,742,800 |
| Sep 9, 2025 | 80.05 | 80.53 | 79.02 | 79.66 | 79.66 | -0.90% | 3,291,700 |
| Sep 8, 2025 | 80.95 | 81.28 | 79.21 | 80.38 | 80.38 | -0.70% | 4,536,500 |
| Sep 5, 2025 | 79.93 | 81.50 | 79.52 | 80.95 | 80.95 | 2.21% | 3,149,700 |
| Sep 4, 2025 | 77.39 | 79.70 | 77.15 | 79.20 | 79.20 | 2.35% | 2,898,000 |
| Sep 3, 2025 | 77.58 | 78.11 | 76.87 | 77.38 | 77.38 | -0.72% | 1,567,308 |
| 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 |