IR - Ingersoll Rand Inc.
91.54
-2.430 -2.655%
Share volume: 2,567,216
Last Updated: 03-03-2026
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$93.97
-2.43
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $91.31 | $91.31 | $92.67 | $92.67 | $89.79 | $89.79 | $91.54 | $91.54 | 2,567,216 | $2,567,216.00 |
| 03-02-2026 | $92.75 | $92.75 | $94.55 | $94.55 | $91.60 | $91.60 | $93.97 | $93.97 | 2,856,276 | $2,856,276.00 |
| 02-27-2026 | $93.21 | $93.21 | $94.17 | $94.17 | $92.29 | $92.29 | $94.14 | $94.14 | 3,201,030 | $3,201,030.00 |
| 02-26-2026 | $93.49 | $93.49 | $94.55 | $94.55 | $92.49 | $92.49 | $94.53 | $94.53 | 2,929,765 | $2,929,765.00 |
| 02-25-2026 | $94.93 | $94.93 | $95.33 | $95.33 | $92.18 | $92.18 | $93.02 | $93.02 | 4,850,866 | $4,850,866.00 |
| 02-24-2026 | $94.06 | $94.06 | $95.42 | $95.42 | $93.82 | $93.82 | $94.64 | $94.64 | 2,507,905 | $2,507,905.00 |
| 02-23-2026 | $95.36 | $95.36 | $96.21 | $96.21 | $93.76 | $93.76 | $93.94 | $93.94 | 2,916,727 | $2,916,727.00 |
| 02-20-2026 | $95.86 | $95.86 | $97.66 | $97.66 | $94.89 | $94.89 | $95.60 | $95.60 | 3,696,370 | $3,696,370.00 |
| 02-19-2026 | $96.67 | $96.67 | $97.44 | $97.44 | $95.14 | $95.14 | $96.20 | $96.20 | 2,846,156 | $2,846,156.00 |
| 02-18-2026 | $99.64 | $99.64 | $100.00 | $100.00 | $96.94 | $96.94 | $97.20 | $97.20 | 2,957,626 | $2,957,626.00 |