IR - Ingersoll Rand Inc.
86.43
-4.080 -4.721%
Share volume: 2,659,969
Last Updated: 03-06-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$90.51
-4.08
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $88.52 | $88.52 | $89.38 | $89.38 | $86.04 | $86.04 | $86.43 | $86.43 | 2,659,969 | $2,659,405.00 |
| 03-05-2026 | $91.21 | $91.21 | $91.95 | $91.95 | $89.28 | $89.28 | $90.51 | $90.51 | 3,237,691 | $3,237,691.00 |
| 03-04-2026 | $91.87 | $91.87 | $92.20 | $92.20 | $90.45 | $90.45 | $91.84 | $91.84 | 2,608,885 | $2,608,885.00 |
| 03-03-2026 | $91.31 | $91.29 | $92.67 | $92.64 | $89.79 | $89.77 | $91.54 | $91.52 | 2,567,924 | $2,567,924.00 |
| 03-02-2026 | $92.75 | $92.73 | $94.55 | $94.53 | $91.60 | $91.58 | $93.97 | $93.95 | 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 |