IR·Historical Data
Explore IR's full daily price history. Download OHLC data as CSV and track long-term trends.
Ingersoll Rand (IR) — OHLC preview (2017-05-12 to 2026-10-14)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | 78.45 | 79.07 | 77.65 | 77.94 | — |
| 2026-10-13 | 79.33 | 79.81 | 77.48 | 78.95 | — |
| 2026-10-12 | 79.22 | 80.78 | 77.76 | 79.09 | — |
| 2026-10-09 | 78.46 | 79.07 | 77.84 | 78.75 | — |
| 2026-10-08 | 77 | 78.56 | 76.46 | 78 | — |
| 2026-10-07 | 78.38 | 78.46 | 76.52 | 77.24 | — |
| 2026-10-06 | 79.13 | 80.54 | 78.88 | 79.21 | — |
| 2026-10-05 | 75.89 | 78.9 | 75.48 | 78.55 | — |
| 2026-10-02 | 76.33 | 76.97 | 75.37 | 76.07 | — |
| 2026-10-01 | 74.91 | 75.96 | 73.89 | 75.25 | — |
| 2026-09-30 | 76.48 | 77.03 | 75.1 | 75.11 | — |
| 2026-09-29 | 76.82 | 77.11 | 75.32 | 76.48 | — |
| 2026-09-28 | 75.59 | 77.54 | 75.62 | 76.38 | — |
| 2026-09-25 | 74.98 | 76.78 | 74.99 | 76.08 | — |
| 2026-09-24 | 75.48 | 75.86 | 74.59 | 74.78 | — |
| 2026-09-23 | 73.38 | 76.46 | 73.38 | 76.22 | — |
| 2026-09-21 | 72.51 | 72.9 | 71.62 | 72.31 | — |
| 2026-09-18 | 72.32 | 72.78 | 71.56 | 71.83 | — |
| 2026-09-17 | 72.63 | 74.67 | 71.27 | 72.65 | — |
| 2026-09-16 | 72.59 | 73.04 | 70.94 | 71.44 | — |
| 2026-09-15 | 72.54 | 72.65 | 71.2 | 71.91 | — |
| 2026-09-14 | 71.62 | 72.62 | 71.31 | 72.13 | — |
| 2026-09-11 | 74.41 | 74.55 | 72.39 | 72.93 | — |
| 2026-09-10 | 72.84 | 73.2 | 71.65 | 73.09 | — |
| 2026-09-09 | 74.72 | 75.31 | 73.23 | 73.58 | — |
| 2026-09-08 | 75.5 | 76.54 | 74.99 | 75.11 | — |
| 2026-09-04 | 75.3 | 76.65 | 75.33 | 76.36 | — |
| 2026-09-02 | 75.02 | 75.46 | 74.03 | 75 | — |
| 2026-09-01 | 76.37 | 76.86 | 74.28 | 74.64 | — |
| 2026-08-31 | 78.25 | 78.9 | 77.01 | 77.05 | — |