Ingersoll Rand Inc. (IR)
NYSE: IR
· Real-Time Price · USD
83.95
-0.23 (-0.27%)
At close: Oct 03, 2025, 3:59 PM
83.95
0.00%
After-hours: Oct 03, 2025, 06:03 PM EDT
IR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.83 | 84.60 | 83.38 | 83.95 | 83.95 | -0.27% | 2,801,612 |
| 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 |
| 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 |
Page 1 of 106