IR - Ingersoll Rand Inc.
84.81
-1.200 -1.415%
Share volume: 2,405,956
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$86.01
-1.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $86.22 | $86.22 | $87.52 | $87.52 | $84.78 | $84.78 | $84.81 | $84.81 | 2,405,956 | $2,405,956.00 |
| 04-20-2026 | $85.33 | $85.33 | $86.14 | $86.14 | $85.17 | $85.17 | $86.01 | $86.01 | 2,106,958 | $2,106,958.00 |
| 04-17-2026 | $84.84 | $84.84 | $87.24 | $87.24 | $84.53 | $84.53 | $85.80 | $85.80 | 6,630,839 | $6,630,839.00 |
| 04-16-2026 | $83.50 | $83.50 | $84.74 | $84.74 | $83.06 | $83.06 | $83.67 | $83.67 | 3,300,857 | $3,300,857.00 |
| 04-15-2026 | $87.70 | $87.70 | $88.07 | $88.07 | $82.51 | $82.51 | $83.39 | $83.39 | 5,978,071 | $5,978,071.00 |
| 04-14-2026 | $86.26 | $86.26 | $89.10 | $89.10 | $86.26 | $86.26 | $88.32 | $88.32 | 3,668,043 | $3,668,043.00 |
| 04-13-2026 | $84.98 | $84.98 | $88.18 | $88.18 | $84.93 | $84.93 | $87.69 | $87.69 | 2,966,326 | $2,966,326.00 |
| 04-10-2026 | $87.32 | $87.32 | $87.32 | $87.32 | $85.16 | $85.16 | $85.38 | $85.38 | 3,172,321 | $3,172,321.00 |
| 04-09-2026 | $83.98 | $83.98 | $87.62 | $87.62 | $83.98 | $83.98 | $87.03 | $87.03 | 2,984,037 | $2,984,037.00 |
| 04-08-2026 | $81.93 | $81.93 | $85.22 | $85.22 | $81.93 | $81.93 | $84.67 | $84.67 | 3,156,661 | $3,156,661.00 |