Ingersoll Rand (IR) Historical Stock Prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 24, 2026	84.07	85.74	83.86	84.40	84.38	3,159,100
Jul 23, 2026	83.40	84.97	82.92	84.31	84.29	6,477,100
Jul 22, 2026	81.11	84.00	81.11	83.54	83.52	5,814,200
Jul 21, 2026	80.74	81.23	78.80	80.90	80.88	3,413,900
Jul 20, 2026	82.11	82.61	79.86	80.18	80.16	4,390,200
Jul 17, 2026	83.48	85.05	81.82	82.24	82.22	4,279,000
Jul 16, 2026	81.00	85.10	81.00	84.78	84.76	8,291,400
Jul 15, 2026	79.05	79.46	78.08	79.14	79.12	2,335,100
Jul 14, 2026	80.25	80.46	78.51	79.01	78.99	3,511,500
Jul 13, 2026	78.91	80.72	78.03	78.56	78.54	3,338,600
Jul 10, 2026	77.47	79.63	77.24	78.85	78.83	3,122,700
Jul 9, 2026	77.65	78.53	76.60	77.05	77.03	2,861,700
Jul 8, 2026	77.70	77.96	75.40	76.71	76.69	5,607,300
Jul 7, 2026	80.04	80.17	77.38	78.71	78.69	3,425,000
Jul 6, 2026	80.85	81.09	79.81	80.63	80.61	2,241,000
Jul 2, 2026	81.37	81.79	79.39	80.59	80.57	3,077,000
Jul 1, 2026	81.63	82.73	80.29	80.86	80.84	2,899,800
Jun 30, 2026	81.61	83.20	80.15	81.99	81.97	4,421,600
Jun 29, 2026	80.66	81.14	79.75	80.98	80.96	2,957,800
Jun 26, 2026	81.60	81.93	80.33	81.37	81.35	8,240,800
Jun 25, 2026	79.47	82.61	79.11	81.70	81.68	5,279,400
Jun 24, 2026	77.13	79.42	76.91	78.32	78.30	5,478,500
Jun 23, 2026	76.73	78.24	76.11	76.64	76.62	2,337,800
Jun 22, 2026	77.48	78.71	77.17	77.87	77.85	2,678,700
Jun 18, 2026	78.32	79.41	77.81	77.91	77.89	5,707,400

Historical stock data.