Ingersoll Rand (IR) Historical Stock Prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 9, 2026	84.63	87.72	84.60	86.88	86.88	3,466,700
Nov 6, 2026	81.19	83.62	80.94	82.99	82.99	3,087,300
Nov 5, 2026	84.23	85.02	81.10	81.85	81.85	3,848,900
Nov 4, 2026	85.41	86.19	83.32	84.18	84.18	4,136,800
Nov 3, 2026	83.15	85.15	82.73	84.56	84.56	5,979,900
Nov 2, 2026	81.30	84.77	80.80	82.73	82.73	5,560,600
Oct 30, 2026	81.73	81.82	78.79	80.05	80.05	6,306,200
Oct 29, 2026	75.69	80.23	75.22	80.01	80.01	8,450,500
Oct 28, 2026	76.44	76.44	74.95	75.45	75.45	2,799,000
Oct 27, 2026	75.07	75.71	74.22	75.53	75.53	3,727,300
Oct 26, 2026	74.07	75.75	73.81	74.52	74.52	4,502,600
Oct 23, 2026	73.56	74.17	72.36	73.48	73.48	5,660,100
Oct 22, 2026	76.83	76.90	73.16	74.11	74.11	9,285,000
Oct 21, 2026	79.26	79.38	78.26	79.06	79.06	5,321,200
Oct 20, 2026	77.30	79.10	76.27	78.59	78.59	3,510,500
Oct 19, 2026	77.74	78.80	77.73	77.75	77.75	2,614,300
Oct 16, 2026	78.42	79.83	77.21	77.78	77.78	4,500,000
Oct 15, 2026	78.31	78.72	76.93	77.87	77.87	4,329,000
Oct 14, 2026	78.45	79.07	77.65	77.94	77.94	3,976,600
Oct 13, 2026	79.33	79.81	77.47	78.95	78.95	3,342,500
Oct 12, 2026	79.22	80.78	77.76	79.09	79.09	2,377,500
Oct 9, 2026	78.46	79.07	77.83	78.75	78.75	2,698,000
Oct 8, 2026	77.00	78.56	76.46	78.00	78.00	4,044,100
Oct 7, 2026	78.38	78.46	76.52	77.24	77.24	4,863,000
Oct 6, 2026	79.13	80.54	78.88	79.21	79.21	4,007,200

Historical stock data.