Ingersoll Rand Inc (IR) Historical Stock Data

81.76 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IR is up 0.39% a day on average. There have been 18 days where Ingersoll Rand Inc closed green and 12 days where IR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	83.77	81.76	↓$2.01 (-2.40%)	81.42	84.47	3.54M
2025-12-11	81.47	83.44	↑$1.97 (2.42%)	80.61	83.54	2.54M
2025-12-10	78.54	80.98	↑$2.44 (3.11%)	78.48	81.08	2.24M
2025-12-09	79.26	78.38	↓$0.88 (-1.11%)	78.32	79.71	2.32M
2025-12-08	79.77	79.31	↓$0.46 (-0.58%)	78.89	80.22	2.84M
2025-12-05	79.85	79.86	↑$0.01 (0.01%)	79.37	80.12	1.62M
2025-12-04	79.81	79.99	↑$0.18 (0.23%)	79.44	80.25	2.12M
2025-12-03	79.48	79.75	↑$0.27 (0.34%)	79.01	80.16	1.53M
2025-12-02	79.29	79.18	↓$0.11 (-0.14%)	78.17	79.74	2.10M
2025-12-01	79.68	79.19	↓$0.49 (-0.61%)	79.13	80.87	2.15M
2025-11-28	79.80	80.34	↑$0.54 (0.68%)	79.75	80.72	1.04M
2025-11-26	79.25	79.87	↑$0.62 (0.78%)	79.09	80.43	2.23M
2025-11-25	78.45	79.46	↑$1.01 (1.29%)	77.80	79.87	2.27M
2025-11-24	78.59	77.74	↓$0.85 (-1.08%)	76.79	78.77	5.83M
2025-11-21	74.38	78.54	↑$4.16 (5.59%)	74.38	79.40	3.89M
2025-11-20	73.31	74.54	↑$1.23 (1.68%)	73.31	75.55	4.22M
2025-11-19	73.73	73.71	↓$0.02 (-0.03%)	72.89	73.93	4.48M
2025-11-18	73.19	73.56	↑$0.37 (0.51%)	72.45	74.23	1.93M
2025-11-17	75.00	73.67	↓$1.33 (-1.77%)	73.36	75.15	2.94M
2025-11-14	74.98	75.47	↑$0.49 (0.65%)	74.64	75.90	2.17M
2025-11-13	77.23	76.20	↓$1.03 (-1.33%)	75.75	78.22	2.40M
2025-11-12	77.56	77.71	↑$0.15 (0.19%)	77.42	78.92	2.86M
2025-11-11	77.15	77.33	↑$0.18 (0.23%)	76.60	77.51	2.78M
2025-11-10	77.94	77.25	↓$0.69 (-0.89%)	76.01	78.11	2.76M
2025-11-07	76.87	77.50	↑$0.63 (0.82%)	76.04	77.89	2.58M
2025-11-06	78.44	77.68	↓$0.76 (-0.97%)	77.32	79.55	3.06M
2025-11-05	76.93	78.40	↑$1.47 (1.91%)	76.93	79.84	4.14M
2025-11-04	75.42	77.24	↑$1.82 (2.41%)	75.32	77.62	4.10M
2025-11-03	76.00	76.00	↑$0.00 (0.00%)	74.72	76.76	4.44M
2025-10-31	76.43	76.33	↓$0.10 (-0.13%)	75.00	79.21	6.06M