IR - Ingersoll-Rand Inc
85.17
-1.250 -1.468%
Share volume: 2,170,162
Last Updated: 03-11-2026
Machinery/General Industrial Machinery & Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$86.42
-1.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $85.51 | $85.51 | $85.83 | $85.83 | $84.22 | $84.22 | $85.17 | $85.17 | 2,170,162 | $2,170,162.00 |
| 03-10-2026 | $86.60 | $86.60 | $88.12 | $88.12 | $85.52 | $85.52 | $86.42 | $86.42 | 2,825,145 | $2,825,145.00 |
| 03-09-2026 | $84.56 | $84.56 | $87.02 | $87.02 | $82.95 | $82.95 | $86.66 | $86.66 | 2,748,477 | $2,748,477.00 |
| 03-06-2026 | $88.52 | $88.52 | $89.38 | $89.38 | $86.04 | $86.04 | $86.43 | $86.43 | 2,659,969 | $2,659,969.00 |
| 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 |