Ingersoll Rand (IR) Historical Stock Prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	78.13	80.86	76.86	77.07	77.05	8,720,400
Jun 16, 2026	77.24	79.42	76.41	78.52	78.50	5,520,400
Jun 15, 2026	75.90	77.90	75.90	76.77	76.75	5,643,900
Jun 12, 2026	73.96	74.68	73.00	74.00	73.98	2,322,400
Jun 11, 2026	70.98	73.28	69.84	73.20	73.18	4,296,400
Jun 10, 2026	73.43	74.05	70.26	70.48	70.46	3,120,400
Jun 9, 2026	73.08	74.46	72.25	73.91	73.89	3,491,000
Jun 8, 2026	71.68	74.03	71.67	72.46	72.44	4,379,200
Jun 5, 2026	71.64	72.37	71.29	72.25	72.23	3,923,100
Jun 4, 2026	71.29	72.56	70.57	72.01	71.99	3,430,300
Jun 3, 2026	71.21	72.16	69.90	70.07	70.05	4,248,400
Jun 2, 2026	71.55	72.25	70.96	71.62	71.60	3,235,600
Jun 1, 2026	70.57	71.48	69.71	70.96	70.94	3,493,400
May 29, 2026	70.56	72.67	69.72	71.64	71.62	5,366,800
May 28, 2026	70.61	71.11	69.16	70.99	70.97	4,192,200
May 27, 2026	72.68	72.95	70.89	70.96	70.94	3,810,100
May 26, 2026	71.56	72.51	71.11	72.43	72.41	4,309,500
May 22, 2026	70.70	71.53	69.64	70.91	70.89	4,447,800
May 21, 2026	69.61	70.37	68.28	70.28	70.26	5,171,500
May 20, 2026	68.95	70.65	68.41	70.37	70.35	5,200,800
May 19, 2026	69.52	69.59	68.07	68.54	68.52	2,380,800
May 18, 2026	70.53	71.13	69.63	69.97	69.95	3,167,600
May 15, 2026	70.76	71.13	70.23	70.35	70.33	2,870,700
May 14, 2026	72.16	72.46	70.26	71.82	71.80	3,520,500
May 13, 2026	73.14	73.15	70.97	71.39	71.35	5,484,500

Historical stock data.