IR - Ingersoll Rand Inc.
79.45
-1.940 -2.442%
Share volume: 3,015,965
Last Updated: 03-27-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.39
-1.94
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $80.94 | $80.94 | $81.06 | $81.06 | $78.79 | $78.79 | $79.45 | $79.45 | 3,015,965 | $3,015,944.00 |
| 03-26-2026 | $82.66 | $82.66 | $84.10 | $84.10 | $81.24 | $81.24 | $81.39 | $81.39 | 1,731,792 | $1,731,792.00 |
| 03-25-2026 | $84.30 | $84.30 | $84.78 | $84.78 | $82.49 | $82.49 | $83.65 | $83.65 | 2,052,860 | $2,052,860.00 |
| 03-24-2026 | $81.13 | $81.13 | $83.66 | $83.66 | $80.57 | $80.57 | $83.15 | $83.15 | 2,776,948 | $2,776,948.00 |
| 03-23-2026 | $83.95 | $83.95 | $84.73 | $84.73 | $82.27 | $82.27 | $82.29 | $82.29 | 2,072,506 | $2,072,506.00 |
| 03-20-2026 | $81.90 | $81.90 | $82.82 | $82.82 | $80.66 | $80.66 | $81.39 | $81.39 | 4,280,285 | $4,280,285.00 |
| 03-19-2026 | $80.68 | $80.68 | $83.01 | $83.01 | $80.11 | $80.11 | $82.16 | $82.16 | 4,070,592 | $4,070,592.00 |
| 03-18-2026 | $83.85 | $83.85 | $84.57 | $84.57 | $81.94 | $81.94 | $82.03 | $82.03 | 2,822,706 | $2,822,706.00 |
| 03-17-2026 | $84.66 | $84.66 | $84.71 | $84.71 | $82.07 | $82.07 | $84.06 | $84.06 | 2,360,682 | $2,360,682.00 |
| 03-16-2026 | $83.01 | $83.01 | $84.81 | $84.81 | $82.99 | $82.99 | $83.81 | $83.81 | 4,302,739 | $4,302,739.00 |