IR - Ingersoll Rand Inc.
83.81
-1.140 -1.360%
Share volume: 4,510,961
Last Updated: 04-24-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$84.95
-1.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $84.09 | $84.09 | $85.31 | $85.31 | $83.21 | $83.21 | $83.81 | $83.81 | 4,510,961 | $4,372,256.00 |
| 04-23-2026 | $84.26 | $84.26 | $85.55 | $85.55 | $83.43 | $83.43 | $84.95 | $84.95 | 3,898,152 | $3,898,152.00 |
| 04-22-2026 | $85.77 | $85.77 | $86.15 | $86.15 | $83.12 | $83.12 | $83.70 | $83.70 | 2,608,602 | $2,608,602.00 |
| 04-21-2026 | $86.22 | $86.22 | $87.52 | $87.52 | $84.78 | $84.78 | $84.81 | $84.81 | 2,406,752 | $2,406,752.00 |
| 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 |