Ingersoll Rand (IR) Historical Stock Prices

Ingersoll Rand Inc. (IR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	87.65	87.93	86.81	87.21	87.15	2,290,200
Jan 22, 2026	90.35	90.80	87.21	87.55	87.49	5,614,600
Jan 21, 2026	86.36	90.85	85.93	89.82	89.75	3,672,900
Jan 20, 2026	87.05	87.15	84.66	85.16	85.10	5,000,900
Jan 16, 2026	87.03	88.44	87.03	88.16	88.10	2,535,900
Jan 15, 2026	86.40	87.67	86.40	87.32	87.26	1,858,000
Jan 14, 2026	85.53	86.08	84.26	85.99	85.93	2,764,100
Jan 13, 2026	86.25	87.18	84.95	85.83	85.77	2,403,000
Jan 12, 2026	85.30	86.42	84.95	86.04	85.98	2,134,300
Jan 9, 2026	84.72	85.86	84.39	85.51	85.45	2,502,300
Jan 8, 2026	81.30	84.54	80.90	84.37	84.31	2,432,400
Jan 7, 2026	83.46	83.80	80.89	81.33	81.27	2,059,100
Jan 6, 2026	82.08	83.47	81.09	83.43	83.37	2,625,700
Jan 5, 2026	79.15	82.76	78.96	82.21	82.15	2,348,700
Jan 2, 2026	79.83	80.13	78.65	79.76	79.70	1,647,600
Dec 31, 2025	80.67	80.78	79.14	79.22	79.16	1,306,700
Dec 30, 2025	80.78	81.15	80.49	80.65	80.59	1,182,100
Dec 29, 2025	81.36	81.82	80.81	80.90	80.84	1,452,400
Dec 26, 2025	81.22	81.72	80.88	81.28	81.22	900,200
Dec 24, 2025	81.44	81.71	81.28	81.57	81.51	633,000
Dec 23, 2025	80.77	81.47	80.30	81.45	81.39	1,514,800
Dec 22, 2025	79.99	81.40	79.15	81.12	81.06	1,901,100
Dec 19, 2025	78.81	79.55	78.31	79.28	79.22	6,617,900
Dec 18, 2025	79.06	79.97	78.60	78.85	78.79	3,291,700
Dec 17, 2025	79.39	80.37	77.68	78.12	78.06	3,235,300

Historical stock data.