Ingersoll Rand Inc (IR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 87.81 | 89.27 | 86.79 | 86.97 | -1.44% | 5,377,100 |
| 2026-08-06 | 91.78 | 91.78 | 88.01 | 88.24 | -1.96% | 5,226,500 |
| 2026-08-05 | 89.01 | 90.36 | 88.58 | 90.00 | +0.60% | 4,190,100 |
| 2026-08-04 | 88.40 | 89.49 | 86.82 | 89.46 | +1.91% | 4,590,300 |
| 2026-08-03 | 85.13 | 87.85 | 84.89 | 87.78 | +5.28% | 5,741,200 |
| 2026-07-31 | 79.94 | 84.17 | 79.55 | 83.38 | -1.11% | 6,473,700 |
| 2026-07-30 | 85.75 | 86.63 | 82.84 | 84.32 | -0.34% | 4,555,600 |
| 2026-07-29 | 85.37 | 86.23 | 84.10 | 84.61 | -2.18% | 5,138,100 |
| 2026-07-28 | 83.84 | 87.64 | 83.84 | 86.50 | +2.17% | 4,154,000 |
| 2026-07-27 | 84.77 | 85.51 | 83.80 | 84.66 | +0.31% | 2,537,300 |
| 2026-07-24 | 84.07 | 85.74 | 83.86 | 84.40 | +0.11% | 3,159,100 |
| 2026-07-23 | 83.40 | 84.97 | 82.92 | 84.31 | +0.92% | 6,477,100 |
| 2026-07-22 | 81.11 | 84.00 | 81.11 | 83.54 | +3.26% | 5,814,200 |
| 2026-07-21 | 80.74 | 81.23 | 78.80 | 80.90 | +0.90% | 3,413,885 |
| 2026-07-20 | 82.11 | 82.61 | 79.86 | 80.18 | -2.50% | 4,390,231 |
| 2026-07-17 | 83.48 | 85.05 | 81.81 | 82.24 | -3.00% | 4,279,000 |
| 2026-07-16 | 81.00 | 85.10 | 81.00 | 84.78 | +7.13% | 8,291,400 |
| 2026-07-15 | 79.05 | 79.45 | 78.08 | 79.14 | +0.16% | 2,335,100 |
| 2026-07-14 | 80.25 | 80.45 | 78.51 | 79.01 | +0.57% | 3,511,500 |
| 2026-07-13 | 78.91 | 80.72 | 78.03 | 78.56 | -0.37% | 3,338,600 |
| 2026-07-10 | 77.47 | 79.63 | 77.23 | 78.85 | +2.34% | 3,122,700 |
| 2026-07-09 | 77.65 | 78.53 | 76.60 | 77.05 | +0.44% | 2,861,700 |
| 2026-07-08 | 77.70 | 77.95 | 75.40 | 76.71 | -2.54% | 5,607,300 |
| 2026-07-07 | 80.04 | 80.17 | 77.38 | 78.71 | -2.38% | 3,425,000 |
| 2026-07-06 | 80.85 | 81.09 | 79.81 | 80.63 | +0.05% | 2,241,000 |
| 2026-07-02 | 81.37 | 81.78 | 79.39 | 80.59 | -0.33% | 3,077,000 |
| 2026-07-01 | 81.63 | 82.73 | 80.29 | 80.86 | -1.38% | 2,899,800 |
| 2026-06-30 | 81.61 | 83.20 | 80.15 | 81.99 | +1.25% | 4,421,600 |
| 2026-06-29 | 80.66 | 81.14 | 79.75 | 80.98 | -0.48% | 2,957,800 |
| 2026-06-26 | 81.60 | 81.92 | 80.33 | 81.37 | -0.40% | 8,240,800 |
| 2026-06-25 | 79.47 | 82.61 | 79.11 | 81.70 | +4.32% | 5,279,400 |
| 2026-06-24 | 77.13 | 79.42 | 76.91 | 78.32 | +2.19% | 5,478,500 |
| 2026-06-23 | 76.73 | 78.24 | 76.11 | 76.64 | -1.58% | 2,337,800 |
| 2026-06-22 | 77.48 | 78.71 | 77.17 | 77.87 | -0.05% | 2,678,700 |
| 2026-06-18 | 78.32 | 79.41 | 77.81 | 77.91 | +1.09% | 5,707,400 |
| 2026-06-17 | 78.13 | 80.86 | 76.86 | 77.07 | -1.85% | 8,720,400 |
| 2026-06-16 | 77.24 | 79.42 | 76.41 | 78.52 | +2.28% | 5,520,400 |
| 2026-06-15 | 75.90 | 77.91 | 75.90 | 76.77 | +3.74% | 5,643,900 |
| 2026-06-12 | 73.96 | 74.68 | 73.00 | 74.00 | +1.09% | 2,322,400 |
| 2026-06-11 | 70.98 | 73.28 | 69.84 | 73.20 | +3.86% | 4,296,400 |
| 2026-06-10 | 73.43 | 74.05 | 70.26 | 70.48 | -4.64% | 3,120,400 |
| 2026-06-09 | 73.08 | 74.46 | 72.25 | 73.91 | +2.00% | 3,491,058 |
| 2026-06-08 | 71.68 | 74.03 | 71.67 | 72.46 | +0.29% | 4,379,177 |
| 2026-06-05 | 71.64 | 72.37 | 71.29 | 72.25 | +0.33% | 3,923,100 |
| 2026-06-04 | 71.29 | 72.56 | 70.57 | 72.01 | +2.77% | 3,430,300 |
| 2026-06-03 | 71.21 | 72.16 | 69.90 | 70.07 | -2.16% | 4,248,400 |
| 2026-06-02 | 71.55 | 72.25 | 70.97 | 71.62 | +0.93% | 3,235,600 |
| 2026-06-01 | 70.57 | 71.48 | 69.71 | 70.96 | -0.95% | 3,493,400 |
| 2026-05-29 | 70.56 | 72.67 | 69.72 | 71.64 | +0.92% | 5,366,800 |
| 2026-05-28 | 70.61 | 71.11 | 69.16 | 70.99 | +0.04% | 4,192,200 |
| 2026-05-27 | 72.68 | 72.95 | 70.89 | 70.96 | -2.03% | 3,810,100 |
| 2026-05-26 | 71.56 | 72.51 | 71.11 | 72.43 | +2.14% | 4,309,500 |
| 2026-05-22 | 70.70 | 71.53 | 69.64 | 70.91 | +0.90% | 4,447,800 |
| 2026-05-21 | 69.61 | 70.37 | 68.28 | 70.28 | -0.13% | 5,171,500 |
| 2026-05-20 | 68.95 | 70.66 | 68.41 | 70.37 | +2.67% | 5,200,800 |
| 2026-05-19 | 69.52 | 69.59 | 68.07 | 68.54 | -2.04% | 2,380,800 |
| 2026-05-18 | 70.53 | 71.13 | 69.63 | 69.97 | -0.54% | 3,167,600 |
| 2026-05-15 | 70.76 | 71.13 | 70.23 | 70.35 | -2.05% | 2,870,700 |
| 2026-05-14 | 72.16 | 72.46 | 70.26 | 71.82 | +0.60% | 3,520,500 |
| 2026-05-13 | 73.14 | 73.15 | 70.97 | 71.39 | -2.49% | 5,484,500 |
| 2026-05-12 | 75.12 | 75.21 | 72.19 | 73.21 | -1.99% | 3,693,500 |
| 2026-05-11 | 75.74 | 75.78 | 74.65 | 74.70 | -1.39% | 2,855,900 |
| 2026-05-08 | 78.06 | 78.14 | 75.48 | 75.75 | -2.26% | 2,808,200 |
| 2026-05-07 | 79.14 | 79.88 | 76.99 | 77.50 | -1.46% | 3,832,900 |
| 2026-05-06 | 78.10 | 80.13 | 77.58 | 78.65 | +3.73% | 4,848,700 |
| 2026-05-05 | 76.41 | 76.88 | 75.68 | 75.82 | +0.34% | 2,650,500 |
| 2026-05-04 | 77.53 | 78.25 | 75.31 | 75.56 | -3.12% | 4,421,400 |
| 2026-05-01 | 80.09 | 80.40 | 77.24 | 77.99 | -2.34% | 3,472,700 |
| 2026-04-30 | 76.96 | 80.01 | 76.96 | 79.86 | +3.10% | 3,752,200 |
| 2026-04-29 | 79.57 | 80.25 | 76.81 | 77.46 | -4.59% | 6,022,200 |
| 2026-04-28 | 83.46 | 83.46 | 80.48 | 81.19 | -3.36% | 5,395,200 |
| 2026-04-27 | 83.15 | 85.06 | 83.14 | 84.01 | +0.24% | 5,005,000 |
| 2026-04-24 | 84.09 | 85.31 | 83.21 | 83.81 | -1.34% | 4,511,000 |
| 2026-04-23 | 84.26 | 85.55 | 83.43 | 84.95 | +1.49% | 3,898,100 |
| 2026-04-22 | 85.77 | 86.14 | 83.12 | 83.70 | -1.31% | 2,608,600 |
| 2026-04-21 | 86.22 | 87.52 | 84.78 | 84.81 | -1.40% | 2,406,800 |
| 2026-04-20 | 85.33 | 86.14 | 85.17 | 86.01 | +0.24% | 2,107,000 |
| 2026-04-17 | 84.84 | 87.24 | 84.53 | 85.80 | +2.55% | 6,630,800 |
| 2026-04-16 | 83.50 | 84.73 | 83.06 | 83.67 | +0.34% | 3,300,900 |
| 2026-04-15 | 87.70 | 88.07 | 82.51 | 83.39 | -5.58% | 5,978,100 |
| 2026-04-14 | 86.26 | 89.10 | 86.26 | 88.32 | +0.72% | 3,668,000 |
| 2026-04-13 | 84.98 | 88.18 | 84.93 | 87.69 | +2.71% | 2,966,300 |
| 2026-04-10 | 87.32 | 87.32 | 85.16 | 85.38 | -1.90% | 3,172,300 |
| 2026-04-09 | 83.98 | 87.62 | 83.98 | 87.03 | +2.79% | 2,984,000 |
| 2026-04-08 | 81.93 | 85.22 | 81.93 | 84.67 | +6.44% | 3,156,700 |
| 2026-04-07 | 78.40 | 79.60 | 78.03 | 79.55 | +1.08% | 3,055,500 |
| 2026-04-06 | 77.45 | 78.70 | 76.80 | 78.70 | +1.01% | 2,044,700 |
| 2026-04-02 | 77.75 | 79.49 | 76.01 | 77.91 | -2.61% | 3,190,800 |
| 2026-04-01 | 80.25 | 81.72 | 79.97 | 80.00 | -0.15% | 2,395,900 |
| 2026-03-31 | 78.53 | 80.63 | 77.56 | 80.12 | +4.13% | 2,975,800 |
| 2026-03-30 | 79.31 | 79.66 | 76.70 | 76.94 | -3.16% | 3,951,700 |
| 2026-03-27 | 80.94 | 81.06 | 78.79 | 79.45 | -2.38% | 3,016,000 |
| 2026-03-26 | 82.66 | 84.10 | 81.23 | 81.39 | -2.70% | 1,731,800 |
| 2026-03-25 | 84.30 | 84.78 | 82.49 | 83.65 | +0.60% | 2,052,900 |
| 2026-03-24 | 81.13 | 83.66 | 80.56 | 83.15 | +1.05% | 2,776,900 |
| 2026-03-23 | 83.95 | 84.73 | 82.27 | 82.29 | +1.11% | 2,072,500 |
| 2026-03-20 | 81.90 | 82.82 | 80.66 | 81.39 | -0.94% | 4,280,300 |
| 2026-03-19 | 80.68 | 83.01 | 80.11 | 82.16 | +0.16% | 4,070,600 |
| 2026-03-18 | 83.85 | 84.57 | 81.94 | 82.03 | -2.41% | 2,822,700 |
| 2026-03-17 | 84.66 | 84.71 | 82.07 | 84.06 | +0.30% | 2,360,700 |
| 2026-03-16 | 83.01 | 84.81 | 82.99 | 83.81 | +2.05% | 4,302,700 |
| 2026-03-13 | 81.99 | 82.21 | 79.76 | 82.13 | +1.18% | 8,087,000 |
| 2026-03-12 | 83.89 | 84.46 | 81.02 | 81.17 | -4.70% | 3,345,500 |
| 2026-03-11 | 85.51 | 85.83 | 84.22 | 85.17 | -1.45% | 2,170,200 |
| 2026-03-10 | 86.60 | 88.12 | 85.52 | 86.42 | -0.28% | 2,824,700 |
| 2026-03-09 | 84.56 | 87.02 | 82.95 | 86.66 | +0.27% | 2,748,400 |
| 2026-03-06 | 88.52 | 89.38 | 86.03 | 86.43 | -4.51% | 2,660,000 |
| 2026-03-05 | 91.21 | 91.95 | 89.28 | 90.51 | -1.45% | 3,231,800 |
| 2026-03-04 | 91.87 | 92.19 | 90.45 | 91.84 | +0.33% | 2,608,900 |
| 2026-03-03 | 91.31 | 92.67 | 89.79 | 91.54 | -2.59% | 2,567,900 |
| 2026-03-02 | 92.75 | 94.55 | 91.60 | 93.97 | -0.18% | 2,856,300 |
| 2026-02-27 | 93.21 | 94.17 | 92.29 | 94.14 | -0.41% | 3,201,000 |
| 2026-02-26 | 93.49 | 94.55 | 92.49 | 94.53 | +1.62% | 2,929,800 |
| 2026-02-25 | 94.93 | 95.33 | 92.18 | 93.02 | -1.71% | 4,850,900 |
| 2026-02-24 | 94.06 | 95.42 | 93.82 | 94.64 | +0.75% | 2,507,900 |
| 2026-02-23 | 95.36 | 96.20 | 93.75 | 93.94 | -1.74% | 2,916,700 |
| 2026-02-20 | 95.86 | 97.66 | 94.89 | 95.60 | -0.62% | 3,696,100 |
| 2026-02-19 | 96.67 | 97.44 | 95.14 | 96.20 | -1.03% | 2,846,200 |
| 2026-02-18 | 99.64 | 100.00 | 96.94 | 97.20 | -1.58% | 2,957,600 |
| 2026-02-17 | 97.11 | 99.74 | 97.11 | 98.76 | +0.24% | 4,708,000 |
| 2026-02-13 | 96.46 | 100.96 | 94.71 | 98.52 | +4.57% | 6,975,400 |
| 2026-02-12 | 97.87 | 99.42 | 93.97 | 94.21 | -2.63% | 8,677,100 |
| 2026-02-11 | 98.43 | 100.00 | 96.68 | 96.75 | -1.07% | 9,183,100 |
| 2026-02-10 | 98.69 | 99.51 | 97.57 | 97.80 | -0.60% | 6,858,500 |
| 2026-02-09 | 97.91 | 99.53 | 97.65 | 98.39 | -0.11% | 4,794,500 |
| 2026-02-06 | 97.41 | 99.31 | 96.94 | 98.50 | +2.60% | 6,260,100 |
| 2026-02-05 | 96.66 | 98.00 | 95.07 | 96.00 | -1.45% | 5,365,300 |
| 2026-02-04 | 95.00 | 99.44 | 94.64 | 97.41 | +3.94% | 13,512,500 |
| 2026-02-03 | 89.25 | 94.02 | 88.90 | 93.72 | +5.37% | 6,447,900 |
| 2026-02-02 | 86.09 | 89.16 | 86.04 | 88.94 | +3.31% | 3,417,000 |
| 2026-01-30 | 88.18 | 88.22 | 85.19 | 86.09 | -3.13% | 3,674,300 |
| 2026-01-29 | 86.32 | 88.87 | 85.41 | 88.87 | +4.25% | 8,478,000 |
| 2026-01-28 | 85.87 | 86.53 | 84.93 | 85.25 | -1.18% | 2,932,000 |
| 2026-01-27 | 86.79 | 87.35 | 86.21 | 86.27 | -0.60% | 3,504,200 |
| 2026-01-26 | 87.25 | 87.36 | 86.22 | 86.79 | -0.48% | 2,423,800 |
| 2026-01-23 | 87.65 | 87.93 | 86.81 | 87.21 | -0.39% | 2,290,200 |
| 2026-01-22 | 90.35 | 90.80 | 87.21 | 87.55 | -2.53% | 5,614,600 |
| 2026-01-21 | 86.36 | 90.85 | 85.93 | 89.82 | +5.47% | 3,672,900 |
| 2026-01-20 | 87.05 | 87.15 | 84.66 | 85.16 | -3.40% | 5,000,900 |
| 2026-01-16 | 87.03 | 88.44 | 87.03 | 88.16 | +0.96% | 2,535,900 |
| 2026-01-15 | 86.40 | 87.67 | 86.40 | 87.32 | +1.55% | 1,858,000 |
| 2026-01-14 | 85.53 | 86.08 | 84.26 | 85.99 | +0.19% | 2,764,100 |
| 2026-01-13 | 86.25 | 87.18 | 84.95 | 85.83 | -0.24% | 2,403,000 |
| 2026-01-12 | 85.30 | 86.42 | 84.95 | 86.04 | +0.62% | 2,134,300 |
| 2026-01-09 | 84.72 | 85.86 | 84.39 | 85.51 | +1.35% | 2,502,300 |
| 2026-01-08 | 81.30 | 84.55 | 80.90 | 84.37 | +3.74% | 2,432,400 |
| 2026-01-07 | 83.46 | 83.80 | 80.89 | 81.33 | -2.52% | 2,059,100 |
| 2026-01-06 | 82.08 | 83.47 | 81.09 | 83.43 | +1.48% | 2,625,700 |
| 2026-01-05 | 79.15 | 82.76 | 78.96 | 82.21 | +3.07% | 2,348,700 |
| 2026-01-02 | 79.83 | 80.13 | 78.65 | 79.76 | +0.68% | 1,647,600 |
| 2025-12-31 | 80.67 | 80.78 | 79.14 | 79.22 | -1.77% | 1,306,700 |
| 2025-12-30 | 80.78 | 81.16 | 80.49 | 80.65 | -0.31% | 1,182,100 |
| 2025-12-29 | 81.36 | 81.82 | 80.81 | 80.90 | -0.47% | 1,452,400 |
| 2025-12-26 | 81.22 | 81.72 | 80.88 | 81.28 | -0.36% | 900,200 |
| 2025-12-24 | 81.44 | 81.70 | 81.28 | 81.57 | +0.15% | 633,000 |
| 2025-12-23 | 80.77 | 81.47 | 80.30 | 81.45 | +0.41% | 1,514,800 |
| 2025-12-22 | 79.99 | 81.40 | 79.15 | 81.12 | +2.32% | 1,901,100 |
| 2025-12-19 | 78.81 | 79.55 | 78.31 | 79.28 | +0.55% | 6,617,900 |
| 2025-12-18 | 79.06 | 79.97 | 78.60 | 78.85 | +0.93% | 3,291,700 |
| 2025-12-17 | 79.39 | 80.37 | 77.68 | 78.12 | -1.87% | 3,235,300 |
| 2025-12-16 | 81.88 | 81.91 | 79.49 | 79.61 | -2.47% | 2,411,300 |
| 2025-12-15 | 82.13 | 82.37 | 80.98 | 81.63 | -0.16% | 3,538,900 |
| 2025-12-12 | 83.77 | 84.47 | 81.42 | 81.76 | -2.01% | 3,541,900 |
| 2025-12-11 | 81.47 | 83.54 | 80.61 | 83.44 | +3.04% | 2,535,800 |
| 2025-12-10 | 78.54 | 81.08 | 78.48 | 80.98 | +3.32% | 2,243,000 |
| 2025-12-09 | 79.26 | 79.71 | 78.32 | 78.38 | -1.17% | 2,324,900 |
| 2025-12-08 | 79.77 | 80.22 | 78.89 | 79.31 | -0.69% | 2,839,100 |
| 2025-12-05 | 79.85 | 80.11 | 79.36 | 79.86 | -0.16% | 1,621,000 |
| 2025-12-04 | 79.81 | 80.25 | 79.44 | 79.99 | +0.30% | 2,120,300 |
| 2025-12-03 | 79.48 | 80.16 | 79.01 | 79.75 | +0.72% | 1,525,000 |
| 2025-12-02 | 79.29 | 79.74 | 78.17 | 79.18 | -0.01% | 2,103,100 |
| 2025-12-01 | 79.68 | 80.87 | 79.13 | 79.19 | -1.43% | 2,145,600 |
| 2025-11-28 | 79.80 | 80.72 | 79.75 | 80.34 | +0.59% | 1,043,900 |
| 2025-11-26 | 79.25 | 80.43 | 79.08 | 79.87 | +0.52% | 2,230,100 |
| 2025-11-25 | 78.45 | 79.87 | 77.80 | 79.46 | +2.21% | 2,269,700 |
| 2025-11-24 | 78.59 | 78.77 | 76.79 | 77.74 | -1.02% | 5,826,200 |
| 2025-11-21 | 74.38 | 79.39 | 74.38 | 78.54 | +5.37% | 3,894,100 |
| 2025-11-20 | 73.31 | 75.55 | 73.31 | 74.54 | +1.13% | 4,222,900 |
| 2025-11-19 | 73.73 | 73.93 | 72.89 | 73.71 | +0.20% | 4,479,300 |
| 2025-11-18 | 73.19 | 74.23 | 72.45 | 73.56 | -0.15% | 1,928,100 |
| 2025-11-17 | 75.00 | 75.15 | 73.36 | 73.67 | -2.39% | 2,939,000 |
| 2025-11-14 | 74.98 | 75.90 | 74.64 | 75.47 | -0.96% | 2,165,900 |
| 2025-11-13 | 77.23 | 78.22 | 75.75 | 76.20 | -1.94% | 2,396,900 |
| 2025-11-12 | 77.56 | 78.92 | 77.42 | 77.71 | +0.49% | 2,857,000 |
| 2025-11-11 | 77.15 | 77.51 | 76.59 | 77.33 | +0.10% | 2,784,000 |
| 2025-11-10 | 77.94 | 78.11 | 76.01 | 77.25 | -0.32% | 2,764,800 |
| 2025-11-07 | 76.87 | 77.89 | 76.05 | 77.50 | -0.23% | 2,576,900 |
| 2025-11-06 | 78.44 | 79.55 | 77.32 | 77.68 | -0.92% | 3,060,500 |
| 2025-11-05 | 76.93 | 79.83 | 76.93 | 78.40 | +1.50% | 4,141,000 |
| 2025-11-04 | 75.42 | 77.62 | 75.29 | 77.24 | +1.63% | 4,103,200 |
| 2025-11-03 | 76.00 | 76.76 | 74.70 | 76.00 | -0.43% | 5,061,000 |
| 2025-10-31 | 76.43 | 79.21 | 75.00 | 76.33 | -3.05% | 6,946,200 |
| 2025-10-30 | 79.35 | 81.08 | 78.53 | 78.73 | -1.22% | 5,546,600 |
| 2025-10-29 | 79.32 | 81.41 | 78.83 | 79.70 | +1.08% | 4,414,600 |
| 2025-10-28 | 80.75 | 80.75 | 78.44 | 78.85 | -1.73% | 3,927,000 |
| 2025-10-27 | 80.99 | 81.30 | 79.96 | 80.24 | +0.58% | 3,377,300 |
| 2025-10-24 | 81.19 | 81.19 | 79.70 | 79.78 | -0.72% | 1,724,400 |
| 2025-10-23 | 78.92 | 80.63 | 78.50 | 80.36 | +2.85% | 1,800,100 |
| 2025-10-22 | 79.63 | 80.57 | 78.10 | 78.13 | -1.80% | 3,114,000 |
| 2025-10-21 | 77.78 | 80.61 | 77.76 | 79.56 | +1.39% | 1,848,800 |
| 2025-10-20 | 77.97 | 78.85 | 77.80 | 78.47 | +1.62% | 1,826,300 |
| 2025-10-17 | 74.61 | 77.33 | 74.61 | 77.22 | +1.86% | 2,923,000 |
| 2025-10-16 | 76.97 | 77.61 | 74.98 | 75.81 | -1.12% | 2,549,600 |
| 2025-10-15 | 77.70 | 78.26 | 75.98 | 76.67 | -0.74% | 2,629,700 |
| 2025-10-14 | 74.78 | 77.59 | 74.42 | 77.24 | +1.50% | 4,094,600 |
| 2025-10-13 | 76.89 | 77.79 | 76.08 | 76.10 | +0.00% | 2,754,600 |
| 2025-10-10 | 78.94 | 79.47 | 75.92 | 76.10 | -3.03% | 2,238,600 |
| 2025-10-09 | 81.27 | 81.41 | 78.26 | 78.48 | -3.10% | 2,556,600 |
| 2025-10-08 | 81.52 | 81.88 | 80.25 | 80.99 | -0.44% | 3,190,100 |
| 2025-10-07 | 83.80 | 84.30 | 80.96 | 81.35 | -2.47% | 3,699,400 |
| 2025-10-06 | 84.00 | 84.62 | 83.36 | 83.41 | -0.64% | 3,621,900 |
| 2025-10-03 | 83.83 | 84.60 | 83.38 | 83.95 | -0.27% | 2,801,600 |
| 2025-10-02 | 83.47 | 84.58 | 82.55 | 84.18 | +0.81% | 2,870,500 |
| 2025-10-01 | 81.86 | 83.80 | 81.63 | 83.50 | +1.07% | 3,552,800 |
| 2025-09-30 | 82.36 | 83.00 | 81.37 | 82.62 | +0.08% | 3,569,800 |
| 2025-09-29 | 82.92 | 83.03 | 81.65 | 82.55 | +0.30% | 3,073,100 |
| 2025-09-26 | 81.17 | 82.58 | 80.38 | 82.30 | +2.24% | 3,010,400 |
| 2025-09-25 | 80.14 | 80.74 | 79.37 | 80.50 | -0.51% | 3,363,400 |
| 2025-09-24 | 81.07 | 81.83 | 80.63 | 80.91 | -0.50% | 3,747,500 |
| 2025-09-23 | 82.19 | 82.39 | 80.76 | 81.32 | -0.59% | 4,315,100 |
| 2025-09-22 | 80.63 | 81.93 | 79.82 | 81.80 | +0.23% | 3,649,800 |
| 2025-09-19 | 81.77 | 82.23 | 80.37 | 81.61 | +0.10% | 13,598,000 |
| 2025-09-18 | 79.76 | 81.59 | 79.34 | 81.53 | +3.20% | 4,119,700 |
| 2025-09-17 | 78.23 | 80.20 | 77.85 | 79.00 | +1.67% | 5,521,200 |
| 2025-09-16 | 78.94 | 79.40 | 77.50 | 77.70 | -1.71% | 3,499,700 |
| 2025-09-15 | 79.25 | 80.09 | 78.45 | 79.05 | +0.33% | 3,002,800 |
| 2025-09-12 | 80.81 | 81.30 | 78.76 | 78.79 | -2.75% | 3,643,400 |
| 2025-09-11 | 80.05 | 82.36 | 79.95 | 81.02 | +0.97% | 4,317,800 |
| 2025-09-10 | 79.68 | 81.12 | 79.37 | 80.24 | +0.73% | 2,742,800 |
| 2025-09-09 | 80.05 | 80.53 | 79.02 | 79.66 | -0.90% | 3,291,700 |
| 2025-09-08 | 80.95 | 81.28 | 79.21 | 80.38 | -0.70% | 4,536,500 |
| 2025-09-05 | 79.93 | 81.50 | 79.52 | 80.95 | +2.21% | 3,149,700 |
| 2025-09-04 | 77.39 | 79.70 | 77.15 | 79.20 | +2.35% | 2,898,000 |
| 2025-09-03 | 77.58 | 78.11 | 76.87 | 77.38 | -0.72% | 1,567,300 |
| 2025-09-02 | 78.60 | 78.92 | 77.23 | 77.94 | -1.88% | 2,228,700 |
| 2025-08-29 | 79.95 | 80.51 | 79.06 | 79.43 | -1.03% | 1,923,000 |
| 2025-08-28 | 80.87 | 80.87 | 79.69 | 80.26 | -0.47% | 1,431,300 |
| 2025-08-27 | 80.84 | 81.49 | 80.44 | 80.64 | -0.60% | 1,693,200 |
| 2025-08-26 | 79.70 | 81.27 | 79.42 | 81.13 | +1.82% | 4,712,800 |
| 2025-08-25 | 80.76 | 81.00 | 79.68 | 79.68 | -1.18% | 1,437,600 |
| 2025-08-22 | 78.45 | 81.42 | 77.99 | 80.63 | +4.11% | 2,184,400 |
| 2025-08-21 | 78.91 | 79.12 | 77.27 | 77.45 | -2.01% | 1,849,000 |
| 2025-08-20 | 79.54 | 79.61 | 78.64 | 79.04 | -1.00% | 2,989,500 |
| 2025-08-19 | 78.86 | 80.57 | 78.72 | 79.84 | +1.20% | 1,754,600 |
| 2025-08-18 | 78.22 | 79.13 | 77.81 | 78.89 | +0.73% | 2,316,000 |
| 2025-08-15 | 80.40 | 80.44 | 77.72 | 78.32 | -2.34% | 2,918,000 |
| 2025-08-14 | 79.88 | 80.34 | 79.22 | 80.20 | -0.71% | 3,142,200 |
| 2025-08-13 | 78.72 | 80.81 | 77.89 | 80.77 | +2.98% | 3,312,100 |
| 2025-08-12 | 77.10 | 79.24 | 76.80 | 78.43 | +2.59% | 2,759,900 |
| 2025-08-11 | 76.21 | 76.74 | 75.63 | 76.45 | +0.74% | 2,539,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.77%). Worst month: Mar (-3.50%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ingersoll Rand Inc's (IR) latest close?
86.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is IR's 52-week high and low?
100.96 high and 68.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Ingersoll Rand Inc's strongest and weakest month historically?
Historically, IR's strongest calendar month has been Nov (average +9.77%) and its weakest Mar (average -3.50%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.