IR
Ingersoll Rand Inc. NYQ · IR
$82.24
-2.54
(-3.00%)
Extended · +1.16σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $83.48 | $85.05 | $81.82 | $82.24 | 4.3M |
| 2026-07-16 | $81.00 | $85.10 | $81.00 | $84.78 | 8.3M |
| 2026-07-15 | $79.05 | $79.46 | $78.08 | $79.14 | 2.3M |
| 2026-07-14 | $80.25 | $80.46 | $78.51 | $79.01 | 3.5M |
| 2026-07-13 | $78.91 | $80.72 | $78.03 | $78.56 | 3.3M |
| 2026-07-10 | $77.47 | $79.63 | $77.24 | $78.85 | 3.1M |
| 2026-07-09 | $77.65 | $78.53 | $76.60 | $77.05 | 2.9M |
| 2026-07-08 | $77.70 | $77.96 | $75.40 | $76.71 | 5.6M |
| 2026-07-07 | $80.04 | $80.17 | $77.38 | $78.71 | 3.4M |
| 2026-07-06 | $80.85 | $81.09 | $79.81 | $80.63 | 2.2M |
| 2026-07-02 | $81.37 | $81.79 | $79.39 | $80.59 | 3.1M |
| 2026-07-01 | $81.63 | $82.73 | $80.29 | $80.86 | 2.9M |
| 2026-06-30 | $81.61 | $83.20 | $80.15 | $81.99 | 4.4M |
| 2026-06-29 | $80.66 | $81.14 | $79.75 | $80.98 | 3.0M |
| 2026-06-26 | $81.60 | $81.93 | $80.33 | $81.37 | 8.2M |
| 2026-06-25 | $79.47 | $82.61 | $79.11 | $81.70 | 5.3M |
| 2026-06-24 | $77.13 | $79.42 | $76.91 | $78.32 | 5.5M |
| 2026-06-23 | $76.73 | $78.24 | $76.11 | $76.64 | 2.3M |
| 2026-06-22 | $77.48 | $78.71 | $77.17 | $77.87 | 2.7M |
| 2026-06-18 | $78.32 | $79.41 | $77.81 | $77.91 | 5.7M |
| 2026-06-17 | $78.13 | $80.86 | $76.86 | $77.07 | 8.7M |
| 2026-06-16 | $77.24 | $79.42 | $76.41 | $78.52 | 5.5M |
| 2026-06-15 | $75.90 | $77.90 | $75.90 | $76.77 | 5.6M |
| 2026-06-12 | $73.96 | $74.68 | $73.00 | $74.00 | 2.3M |
| 2026-06-11 | $70.98 | $73.28 | $69.84 | $73.20 | 4.3M |
| 2026-06-10 | $73.43 | $74.05 | $70.26 | $70.48 | 3.1M |
| 2026-06-09 | $73.08 | $74.46 | $72.25 | $73.91 | 3.5M |
| 2026-06-08 | $71.68 | $74.03 | $71.67 | $72.46 | 4.4M |
| 2026-06-05 | $71.64 | $72.37 | $71.29 | $72.25 | 3.9M |
| 2026-06-04 | $71.29 | $72.56 | $70.57 | $72.01 | 3.4M |
| 2026-06-03 | $71.21 | $72.16 | $69.90 | $70.07 | 4.2M |
| 2026-06-02 | $71.55 | $72.25 | $70.96 | $71.62 | 3.2M |
| 2026-06-01 | $70.57 | $71.48 | $69.71 | $70.96 | 3.5M |
| 2026-05-29 | $70.56 | $72.67 | $69.72 | $71.64 | 5.4M |
| 2026-05-28 | $70.61 | $71.11 | $69.16 | $70.99 | 4.2M |
| 2026-05-27 | $72.68 | $72.95 | $70.89 | $70.96 | 3.8M |
| 2026-05-26 | $71.56 | $72.51 | $71.11 | $72.43 | 4.3M |
| 2026-05-22 | $70.70 | $71.53 | $69.64 | $70.91 | 4.4M |
| 2026-05-21 | $69.61 | $70.37 | $68.28 | $70.28 | 5.2M |
| 2026-05-20 | $68.95 | $70.65 | $68.41 | $70.37 | 5.2M |
| 2026-05-19 | $69.52 | $69.59 | $68.07 | $68.54 | 2.4M |
| 2026-05-18 | $70.53 | $71.12 | $69.63 | $69.97 | 3.2M |
| 2026-05-15 | $70.76 | $71.12 | $70.23 | $70.35 | 2.9M |
| 2026-05-14 | $72.16 | $72.46 | $70.26 | $71.82 | 3.5M |
| 2026-05-13 | $73.14 | $73.15 | $70.97 | $71.39 | 5.5M |
| 2026-05-12 | $75.12 | $75.21 | $72.19 | $73.21 | 3.7M |
| 2026-05-11 | $75.74 | $75.78 | $74.65 | $74.70 | 2.9M |
| 2026-05-08 | $78.06 | $78.14 | $75.48 | $75.75 | 2.8M |
| 2026-05-07 | $79.14 | $79.88 | $76.99 | $77.50 | 3.8M |
| 2026-05-06 | $78.10 | $80.13 | $77.58 | $78.65 | 4.8M |
| 2026-05-05 | $76.41 | $76.88 | $75.68 | $75.82 | 2.7M |
| 2026-05-04 | $77.53 | $78.25 | $75.31 | $75.56 | 4.4M |
| 2026-05-01 | $80.09 | $80.40 | $77.24 | $77.99 | 3.5M |
| 2026-04-30 | $76.96 | $80.01 | $76.96 | $79.86 | 3.8M |
| 2026-04-29 | $79.57 | $80.25 | $76.81 | $77.46 | 6.0M |
| 2026-04-28 | $83.46 | $83.46 | $80.48 | $81.19 | 5.4M |
| 2026-04-27 | $83.15 | $85.06 | $83.14 | $84.01 | 5.0M |
| 2026-04-24 | $84.09 | $85.31 | $83.21 | $83.81 | 4.5M |
| 2026-04-23 | $84.26 | $85.55 | $83.43 | $84.95 | 3.9M |
| 2026-04-22 | $85.77 | $86.14 | $83.12 | $83.70 | 2.6M |
| 2026-04-21 | $86.22 | $87.52 | $84.78 | $84.81 | 2.4M |
| 2026-04-20 | $85.33 | $86.14 | $85.17 | $86.01 | 2.1M |
| 2026-04-17 | $84.84 | $87.24 | $84.53 | $85.80 | 6.6M |
| 2026-04-16 | $83.50 | $84.74 | $83.06 | $83.67 | 3.3M |
| 2026-04-15 | $87.70 | $88.07 | $82.51 | $83.39 | 6.0M |
| 2026-04-14 | $86.26 | $89.10 | $86.26 | $88.32 | 3.7M |
| 2026-04-13 | $84.98 | $88.18 | $84.93 | $87.69 | 3.0M |
| 2026-04-10 | $87.32 | $87.32 | $85.16 | $85.38 | 3.2M |
| 2026-04-09 | $83.98 | $87.62 | $83.98 | $87.03 | 3.0M |
| 2026-04-08 | $81.93 | $85.22 | $81.93 | $84.67 | 3.2M |
| 2026-04-07 | $78.40 | $79.60 | $78.03 | $79.55 | 3.1M |
| 2026-04-06 | $77.45 | $78.70 | $76.80 | $78.70 | 2.0M |
| 2026-04-02 | $77.75 | $79.49 | $76.01 | $77.91 | 3.2M |
| 2026-04-01 | $80.25 | $81.71 | $79.97 | $80.00 | 2.4M |
| 2026-03-31 | $78.53 | $80.63 | $77.56 | $80.12 | 3.0M |
| 2026-03-30 | $79.31 | $79.66 | $76.71 | $76.94 | 4.0M |
| 2026-03-27 | $80.94 | $81.06 | $78.79 | $79.45 | 3.0M |
| 2026-03-26 | $82.66 | $84.10 | $81.24 | $81.39 | 1.7M |
| 2026-03-25 | $84.30 | $84.78 | $82.49 | $83.65 | 2.1M |
| 2026-03-24 | $81.13 | $83.66 | $80.57 | $83.15 | 2.8M |
| 2026-03-23 | $83.95 | $84.73 | $82.27 | $82.29 | 2.1M |
| 2026-03-20 | $81.90 | $82.82 | $80.66 | $81.39 | 4.3M |
| 2026-03-19 | $80.68 | $83.01 | $80.11 | $82.16 | 4.1M |
| 2026-03-18 | $83.85 | $84.57 | $81.94 | $82.03 | 2.8M |
| 2026-03-17 | $84.66 | $84.71 | $82.07 | $84.06 | 2.4M |
| 2026-03-16 | $83.01 | $84.81 | $82.99 | $83.81 | 4.3M |
| 2026-03-13 | $81.99 | $82.21 | $79.76 | $82.13 | 8.1M |
| 2026-03-12 | $83.89 | $84.46 | $81.02 | $81.17 | 3.3M |
| 2026-03-11 | $85.51 | $85.83 | $84.22 | $85.17 | 2.2M |
| 2026-03-10 | $86.60 | $88.12 | $85.52 | $86.42 | 2.8M |
| 2026-03-09 | $84.56 | $87.02 | $82.95 | $86.66 | 2.7M |
| 2026-03-06 | $88.52 | $89.38 | $86.04 | $86.43 | 2.7M |
| 2026-03-05 | $91.21 | $91.95 | $89.28 | $90.51 | 3.2M |
| 2026-03-04 | $91.87 | $92.19 | $90.45 | $91.84 | 2.6M |
| 2026-03-03 | $91.31 | $92.67 | $89.79 | $91.54 | 2.6M |
| 2026-03-02 | $92.75 | $94.55 | $91.60 | $93.97 | 2.9M |
| 2026-02-27 | $93.21 | $94.17 | $92.29 | $94.14 | 3.2M |
| 2026-02-26 | $93.49 | $94.55 | $92.49 | $94.53 | 2.9M |
| 2026-02-25 | $94.93 | $95.33 | $92.18 | $93.02 | 4.9M |
| 2026-02-24 | $94.06 | $95.42 | $93.82 | $94.64 | 2.5M |
| 2026-02-23 | $95.36 | $96.21 | $93.75 | $93.94 | 2.9M |
| 2026-02-20 | $95.86 | $97.66 | $94.89 | $95.60 | 3.7M |
| 2026-02-19 | $96.67 | $97.44 | $95.14 | $96.20 | 2.8M |
| 2026-02-18 | $99.64 | $100.00 | $96.94 | $97.20 | 3.0M |
| 2026-02-17 | $97.11 | $99.74 | $97.11 | $98.76 | 4.7M |
| 2026-02-13 | $96.46 | $100.96 | $94.71 | $98.52 | 7.0M |
| 2026-02-12 | $97.87 | $99.42 | $93.97 | $94.21 | 8.7M |
| 2026-02-11 | $98.43 | $100.00 | $96.68 | $96.75 | 9.2M |
| 2026-02-10 | $98.69 | $99.51 | $97.57 | $97.80 | 6.9M |
| 2026-02-09 | $97.91 | $99.54 | $97.65 | $98.39 | 4.8M |
| 2026-02-06 | $97.41 | $99.31 | $96.94 | $98.50 | 6.3M |
| 2026-02-05 | $96.66 | $98.00 | $95.07 | $96.00 | 5.4M |
| 2026-02-04 | $95.00 | $99.44 | $94.64 | $97.41 | 13.5M |
| 2026-02-03 | $89.25 | $94.02 | $88.90 | $93.72 | 6.4M |
| 2026-02-02 | $86.09 | $89.16 | $86.04 | $88.94 | 3.4M |
| 2026-01-30 | $88.18 | $88.22 | $85.19 | $86.09 | 3.7M |
| 2026-01-29 | $86.32 | $88.87 | $85.41 | $88.87 | 8.5M |
| 2026-01-28 | $85.87 | $86.53 | $84.93 | $85.25 | 2.9M |
| 2026-01-27 | $86.79 | $87.35 | $86.21 | $86.27 | 3.5M |
| 2026-01-26 | $87.25 | $87.36 | $86.22 | $86.79 | 2.4M |
| 2026-01-23 | $87.65 | $87.93 | $86.81 | $87.21 | 2.3M |
| 2026-01-22 | $90.35 | $90.80 | $87.21 | $87.55 | 5.6M |
| 2026-01-21 | $86.36 | $90.85 | $85.93 | $89.82 | 3.7M |
| 2026-01-20 | $87.05 | $87.15 | $84.66 | $85.16 | 5.0M |