IR - Ingersoll Rand Inc.
73.21
-1.490 -2.035%
Share volume: 3,584,720
Last Updated: 05-12-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$74.70
-1.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.12 | $75.12 | $75.21 | $75.21 | $72.19 | $72.19 | $73.21 | $73.21 | 3,584,720 | $3,584,720.00 |
| 05-11-2026 | $75.74 | $75.74 | $75.78 | $75.78 | $74.65 | $74.65 | $74.70 | $74.70 | 2,856,033 | $2,856,033.00 |
| 05-08-2026 | $78.06 | $78.06 | $78.14 | $78.14 | $75.48 | $75.48 | $75.75 | $75.75 | 2,808,210 | $2,808,210.00 |
| 05-07-2026 | $79.14 | $79.14 | $79.88 | $79.88 | $76.99 | $76.99 | $77.50 | $77.50 | 3,832,950 | $3,832,950.00 |
| 05-06-2026 | $78.10 | $78.10 | $80.13 | $80.13 | $77.59 | $77.59 | $78.65 | $78.65 | 4,848,717 | $4,848,717.00 |
| 05-05-2026 | $76.41 | $76.41 | $76.88 | $76.88 | $75.68 | $75.68 | $75.82 | $75.82 | 2,650,450 | $2,650,450.00 |
| 05-04-2026 | $77.53 | $77.53 | $78.25 | $78.25 | $75.31 | $75.31 | $75.56 | $75.56 | 4,421,388 | $4,421,388.00 |
| 05-01-2026 | $80.09 | $80.09 | $80.40 | $80.40 | $77.24 | $77.24 | $77.99 | $77.99 | 3,472,660 | $3,472,660.00 |
| 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 |