IR - Ingersoll Rand Inc.
77.99
-1.870 -2.398%
Share volume: 3,472,660
Last Updated: 05-01-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$79.86
-1.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $80.09 | $80.09 | $80.40 | $80.40 | $77.24 | $77.24 | $77.99 | $77.99 | 3,472,660 | $3,471,862.00 |
| 04-30-2026 | $76.96 | $76.96 | $80.01 | $80.01 | $76.96 | $76.96 | $79.86 | $79.86 | 3,752,225 | $3,752,225.00 |
| 04-29-2026 | $79.57 | $79.57 | $80.25 | $80.25 | $76.81 | $76.81 | $77.46 | $77.46 | 6,022,282 | $6,022,282.00 |
| 04-28-2026 | $83.46 | $83.46 | $83.46 | $83.46 | $80.48 | $80.48 | $81.19 | $81.19 | 5,395,164 | $5,395,164.00 |
| 04-27-2026 | $83.15 | $83.15 | $85.06 | $85.06 | $83.14 | $83.14 | $84.01 | $84.01 | 5,004,988 | $5,004,988.00 |
| 04-24-2026 | $84.09 | $84.09 | $85.31 | $85.31 | $83.21 | $83.21 | $83.81 | $83.81 | 4,510,961 | $4,510,961.00 |
| 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 |