Ingersoll Rand Inc (IR) Historical Stock Data

81.57 ↑0.12 (0.15%)

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

Historical Data

In the past 30 trading days, IR is up 0.21% a day on average. There have been 17 days where Ingersoll Rand Inc closed green and 13 days where IR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	81.44	81.57	↑$0.13 (0.16%)	81.28	81.71	633K
2025-12-23	80.77	81.45	↑$0.68 (0.84%)	80.30	81.47	1.51M
2025-12-22	79.99	81.12	↑$1.13 (1.41%)	79.15	81.40	1.90M
2025-12-19	78.81	79.28	↑$0.47 (0.60%)	78.31	79.55	6.62M
2025-12-18	79.06	78.85	↓$0.21 (-0.27%)	78.60	79.97	3.29M
2025-12-17	79.39	78.12	↓$1.27 (-1.60%)	77.68	80.37	3.24M
2025-12-16	81.88	79.61	↓$2.27 (-2.77%)	79.49	81.91	2.41M
2025-12-15	82.13	81.63	↓$0.50 (-0.61%)	80.98	82.37	3.54M
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