Ingersoll Rand (IR) Historical Stock Prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 7, 2026	78.40	79.60	78.03	79.55	79.51	3,055,500
Apr 6, 2026	77.45	78.70	76.80	78.70	78.66	2,044,700
Apr 2, 2026	77.75	79.49	76.01	77.91	77.87	3,190,800
Apr 1, 2026	80.25	81.71	79.97	80.00	79.96	2,395,900
Mar 31, 2026	78.53	80.63	77.56	80.12	80.08	2,975,800
Mar 30, 2026	79.31	79.66	76.71	76.94	76.90	3,951,700
Mar 27, 2026	80.94	81.06	78.79	79.45	79.41	3,016,000
Mar 26, 2026	82.66	84.10	81.24	81.39	81.35	1,731,800
Mar 25, 2026	84.30	84.78	82.49	83.65	83.61	2,052,900
Mar 24, 2026	81.13	83.66	80.57	83.15	83.11	2,776,900
Mar 23, 2026	83.95	84.73	82.27	82.29	82.25	2,072,500
Mar 20, 2026	81.90	82.82	80.66	81.39	81.35	4,280,300
Mar 19, 2026	80.68	83.01	80.11	82.16	82.12	4,070,600
Mar 18, 2026	83.85	84.57	81.94	82.03	81.99	2,822,700
Mar 17, 2026	84.66	84.71	82.07	84.06	84.02	2,360,700
Mar 16, 2026	83.01	84.81	82.99	83.81	83.77	4,302,700
Mar 13, 2026	81.99	82.21	79.76	82.13	82.09	8,087,000
Mar 12, 2026	83.89	84.46	81.02	81.17	81.13	3,345,500
Mar 11, 2026	85.51	85.83	84.22	85.17	85.13	2,170,200
Mar 10, 2026	86.60	88.12	85.52	86.42	86.38	2,824,700
Mar 9, 2026	84.56	87.02	82.95	86.66	86.62	2,748,400
Mar 6, 2026	88.52	89.38	86.04	86.43	86.39	2,660,000
Mar 5, 2026	91.21	91.95	89.28	90.51	90.46	3,231,800
Mar 4, 2026	91.87	92.20	90.45	91.84	91.79	2,608,900
Mar 3, 2026	91.31	92.67	89.79	91.54	91.47	2,567,900

Historical stock data.