5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-21.68%
3 MONTH PERFORMANCE
-25.19%
6 MONTH PERFORMANCE
-32.87%
YEAR-TO-DATE PERFORMANCE
-26.21%
1 YEAR PERFORMANCE
-28.61%
Ingersoll Rand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $70.64 | $66.75 (-5.51%) | $71.66 | $65.61 | 4.64 M | $26.93 B |
| 04/07/2025 | $68.26 | $67.94 (-0.47%) | $72.01 | $65.64 | 6.23 M | $27.41 B |
| 04/04/2025 | $70.74 | $69.70 (-1.47%) | $70.76 | $67.19 | 6.55 M | $28.12 B |
| 04/03/2025 | $77.94 | $73.52 (-5.67%) | $78.36 | $73.01 | 4.81 M | $29.66 B |
| 04/02/2025 | $79.42 | $81.70 (2.87%) | $82.07 | $79.42 | 1.68 M | $32.96 B |
| 04/01/2025 | $79.71 | $80.61 (1.13%) | $80.88 | $78.96 | 2.02 M | $32.52 B |
| 03/31/2025 | $78.20 | $80.03 (2.34%) | $80.56 | $77.18 | 2.93 M | $32.29 B |
| 03/28/2025 | $81.00 | $79.44 (-1.93%) | $81.77 | $79.03 | 1.77 M | $32.05 B |
| 03/27/2025 | $81.08 | $81.30 (0.27%) | $81.60 | $79.85 | 1.96 M | $32.80 B |
| 03/26/2025 | $82.32 | $81.38 (-1.14%) | $83.16 | $81.15 | 1.78 M | $32.83 B |
| 03/25/2025 | $82.70 | $82.37 (-0.4%) | $83.05 | $81.39 | 1.98 M | $33.23 B |
| 03/24/2025 | $81.98 | $82.23 (0.3%) | $82.89 | $81.33 | 3.13 M | $33.18 B |
| 03/21/2025 | $80.64 | $80.96 (0.4%) | $81.12 | $79.85 | 2.95 M | $32.66 B |
| 03/20/2025 | $81.08 | $81.67 (0.73%) | $82.32 | $80.88 | 1.47 M | $32.95 B |
| 03/19/2025 | $81.95 | $82.13 (0.22%) | $82.54 | $80.93 | 2.36 M | $33.14 B |
| 03/18/2025 | $82.61 | $81.61 (-1.21%) | $82.80 | $81.09 | 1.85 M | $32.93 B |
| 03/17/2025 | $81.84 | $82.97 (1.38%) | $83.56 | $81.61 | 1.97 M | $33.47 B |
| 03/14/2025 | $81.34 | $81.87 (0.65%) | $82.26 | $80.46 | 1.92 M | $33.03 B |
| 03/13/2025 | $81.25 | $80.00 (-1.54%) | $82.06 | $79.79 | 2.18 M | $32.28 B |
| 03/12/2025 | $83.53 | $81.49 (-2.44%) | $83.88 | $81.09 | 2.54 M | $32.88 B |
| 03/11/2025 | $83.21 | $82.89 (-0.38%) | $84.08 | $81.83 | 2.48 M | $33.44 B |
| 03/10/2025 | $83.70 | $83.52 (-0.22%) | $85.15 | $82.36 | 4.09 M | $33.70 B |
| 03/07/2025 | $84.23 | $85.23 (1.19%) | $85.40 | $82.30 | 4.48 M | $34.39 B |
| 03/06/2025 | $83.47 | $84.75 (1.53%) | $85.51 | $82.66 | 3.91 M | $34.19 B |
| 03/05/2025 | $81.85 | $84.43 (3.15%) | $84.59 | $81.50 | 3.47 M | $34.06 B |
| 03/04/2025 | $81.39 | $81.45 (0.07%) | $82.85 | $79.97 | 3.08 M | $32.86 B |
| 03/03/2025 | $85.46 | $82.60 (-3.35%) | $85.97 | $81.91 | 2.89 M | $33.32 B |
| 02/28/2025 | $83.61 | $84.78 (1.4%) | $85.00 | $83.08 | 3.84 M | $34.20 B |
| 02/27/2025 | $83.40 | $83.09 (-0.37%) | $84.67 | $82.82 | 2.47 M | $33.52 B |
| 02/26/2025 | $84.08 | $83.36 (-0.86%) | $84.87 | $83.23 | 2.03 M | $33.63 B |
| 02/25/2025 | $82.78 | $83.39 (0.74%) | $83.70 | $81.71 | 2.37 M | $33.64 B |
| 02/24/2025 | $83.94 | $82.93 (-1.2%) | $84.25 | $82.40 | 2.74 M | $33.46 B |
| 02/21/2025 | $86.87 | $83.69 (-3.66%) | $86.89 | $83.26 | 2.65 M | $33.76 B |
| 02/20/2025 | $85.57 | $86.77 (1.4%) | $87.19 | $85.35 | 3.18 M | $35.01 B |
| 02/19/2025 | $86.25 | $85.69 (-0.65%) | $87.17 | $85.39 | 2.22 M | $34.57 B |
| 02/18/2025 | $86.00 | $86.75 (0.87%) | $87.10 | $85.69 | 3.97 M | $35.00 B |
| 02/14/2025 | $88.00 | $85.72 (-2.59%) | $89.22 | $85.57 | 7.44 M | $34.58 B |
| 02/13/2025 | $91.16 | $92.55 (1.52%) | $92.74 | $90.85 | 2.62 M | $37.34 B |
| 02/12/2025 | $90.63 | $91.35 (0.79%) | $91.55 | $90.31 | 2.05 M | $36.86 B |
| 02/11/2025 | $91.60 | $92.17 (0.62%) | $92.28 | $91.10 | 1.95 M | $37.19 B |
| 02/10/2025 | $91.60 | $92.18 (0.63%) | $92.45 | $90.49 | 2.25 M | $37.19 B |
| 02/07/2025 | $92.74 | $90.95 (-1.93%) | $92.74 | $90.60 | 2.38 M | $36.70 B |
| 02/06/2025 | $93.06 | $92.37 (-0.74%) | $93.65 | $91.78 | 2.28 M | $37.27 B |
| 02/05/2025 | $93.01 | $92.46 (-0.59%) | $93.26 | $91.39 | 1.67 M | $37.31 B |
| 02/04/2025 | $93.69 | $92.66 (-1.1%) | $94.10 | $92.58 | 1.39 M | $37.39 B |
| 02/03/2025 | $91.40 | $92.51 (1.21%) | $92.95 | $90.31 | 1.83 M | $37.33 B |
| 01/31/2025 | $94.28 | $93.80 (-0.51%) | $95.85 | $93.50 | 2.86 M | $37.85 B |
| 01/30/2025 | $92.32 | $94.01 (1.83%) | $94.38 | $91.48 | 2.53 M | $37.93 B |
| 01/29/2025 | $90.95 | $91.20 (0.27%) | $92.25 | $90.87 | 1.67 M | $36.80 B |
| 01/28/2025 | $91.81 | $90.94 (-0.95%) | $91.81 | $90.57 | 2.56 M | $36.69 B |
| 01/27/2025 | $91.93 | $91.93 (0%) | $92.93 | $91.11 | 2.13 M | $37.09 B |
| 01/24/2025 | $93.99 | $93.11 (-0.94%) | $94.08 | $92.85 | 1.69 M | $37.57 B |
| 01/23/2025 | $94.20 | $94.06 (-0.15%) | $94.79 | $92.88 | 2.07 M | $37.95 B |
| 01/22/2025 | $94.50 | $94.23 (-0.29%) | $94.67 | $93.65 | 2.40 M | $38.02 B |
| 01/21/2025 | $92.83 | $94.08 (1.35%) | $94.65 | $92.61 | 2.99 M | $37.96 B |
| 01/17/2025 | $91.73 | $91.88 (0.16%) | $92.63 | $91.23 | 2.56 M | $37.07 B |
| 01/16/2025 | $90.83 | $90.75 (-0.09%) | $91.25 | $90.29 | 2.13 M | $36.62 B |
| 01/15/2025 | $90.66 | $90.53 (-0.14%) | $91.75 | $90.44 | 2.14 M | $36.53 B |
| 01/14/2025 | $88.92 | $89.40 (0.54%) | $90.23 | $88.83 | 1.92 M | $36.07 B |
| 01/13/2025 | $86.13 | $88.18 (2.38%) | $88.39 | $86.00 | 2.97 M | $35.58 B |
| 01/10/2025 | $88.25 | $87.02 (-1.39%) | $88.39 | $86.74 | 2.45 M | $35.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
