NYSE : IR
Ingersoll Rand Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 80.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ingersoll Rand Inc. (IR) closed at 82.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 81.3 | 84.77 | 80.8 | 82.7 | 2,798,318 | +3.31% |
| 2026-10-30 | 81.73 | 81.82 | 78.79 | 80.05 | 6,306,267 | +0.05% |
| 2026-10-29 | 75.69 | 80.23 | 75.22 | 80.01 | 8,451,651 | +6.04% |
| 2026-10-28 | 76.44 | 76.44 | 74.95 | 75.45 | 2,799,067 | -0.11% |
| 2026-10-27 | 75.07 | 75.71 | 74.22 | 75.53 | 3,727,328 | +1.36% |
| 2026-10-26 | 74.07 | 75.745 | 73.81 | 74.52 | 4,502,565 | +1.42% |
| 2026-10-23 | 73.56 | 74.17 | 72.36 | 73.48 | 5,660,148 | -0.85% |
| 2026-10-22 | 76.83 | 76.9 | 73.16 | 74.11 | 9,285,000 | -6.26% |
| 2026-10-21 | 79.26 | 79.38 | 78.26 | 79.06 | 5,321,161 | +0.60% |
| 2026-10-20 | 77.3 | 79.095 | 76.27 | 78.59 | 3,510,515 | +1.08% |
| 2026-10-19 | 77.74 | 78.8 | 77.73 | 77.75 | 2,614,266 | -0.04% |
| 2026-10-16 | 78.42 | 79.83 | 77.205 | 77.78 | 4,499,990 | -0.12% |
| 2026-10-15 | 78.31 | 78.72 | 76.93 | 77.87 | 4,327,360 | -0.09% |
| 2026-10-14 | 78.45 | 79.07 | 77.65 | 77.94 | 3,968,563 | -1.28% |
| 2026-10-13 | 79.33 | 79.81 | 77.475 | 78.95 | 3,253,851 | -0.18% |
| 2026-10-12 | 79.22 | 80.78 | 77.76 | 79.09 | 2,371,360 | +0.43% |
| 2026-10-09 | 78.46 | 79.075 | 77.83 | 78.75 | 2,640,982 | +0.96% |
| 2026-10-08 | 77 | 78.56 | 76.455 | 78 | 3,993,378 | +0.98% |
| 2026-10-07 | 78.38 | 78.46 | 76.52 | 77.24 | 4,667,128 | -2.49% |
| 2026-10-06 | 79.13 | 80.545 | 78.88 | 79.21 | 3,995,515 | +0.84% |
| 2026-10-05 | 75.89 | 78.9 | 75.48 | 78.55 | 4,237,789 | +3.26% |
| 2026-10-02 | 76.33 | 76.97 | 75.37 | 76.07 | 4,132,104 | +1.09% |
| 2026-10-01 | 74.91 | 75.963 | 73.88 | 75.25 | 5,413,943 | +0.19% |
| 2026-09-30 | 76.48 | 77.04 | 75.09 | 75.11 | 6,637,670 | -1.79% |
| 2026-09-29 | 76.82 | 77.14 | 75.32 | 76.48 | 4,845,233 | +0.13% |
| 2026-09-28 | 75.59 | 77.54 | 75.54 | 76.38 | 5,599,513 | +0.39% |
| 2026-09-25 | 74.98 | 76.79 | 74.92 | 76.08 | 4,321,471 | +1.74% |
| 2026-09-24 | 75.48 | 75.86 | 74.58 | 74.78 | 5,394,212 | -1.89% |
| 2026-09-23 | 73.38 | 76.46 | 73.35 | 76.22 | 8,518,318 | +3.21% |
| 2026-09-22 | 73.44 | 74.074 | 73.08 | 73.85 | 4,460,948 | +2.13% |
| 2026-09-21 | 72.51 | 72.9 | 71.62 | 72.31 | 4,146,519 | +0.67% |
| 2026-09-18 | 72.32 | 72.783 | 71.56 | 71.83 | 8,555,899 | -1.13% |
| 2026-09-17 | 72.63 | 74.665 | 71.27 | 72.65 | 6,628,741 | +1.69% |
| 2026-09-16 | 72.59 | 73.04 | 70.945 | 71.44 | 3,727,229 | -0.65% |
| 2026-09-15 | 72.54 | 72.65 | 71.2 | 71.91 | 5,662,540 | -0.31% |
| 2026-09-14 | 71.62 | 72.64 | 71.31 | 72.13 | 3,709,340 | -1.10% |
| 2026-09-11 | 74.41 | 74.71 | 72.395 | 72.93 | 5,602,642 | -0.22% |
| 2026-09-10 | 72.84 | 73.2 | 71.65 | 73.09 | 3,852,552 | -0.67% |
| 2026-09-09 | 74.72 | 75.305 | 73.23 | 73.58 | 3,056,335 | -2.04% |
| 2026-09-08 | 75.5 | 76.54 | 74.99 | 75.11 | 2,187,935 | -1.64% |
| 2026-09-04 | 75.3 | 76.646 | 75.3 | 76.36 | 3,804,038 | +1.27% |
| 2026-09-03 | 75.82 | 76.35 | 74.055 | 75.4 | 2,432,651 | +0.53% |
| 2026-09-02 | 75.02 | 75.465 | 74.03 | 75 | 3,491,222 | +0.48% |
| 2026-09-01 | 76.37 | 76.865 | 74.28 | 74.64 | 3,054,510 | -3.13% |
| 2026-08-31 | 78.25 | 78.905 | 77.01 | 77.05 | 3,867,695 | -1.95% |
| 2026-08-28 | 79.34 | 79.745 | 77.98 | 78.58 | 3,232,243 | -0.49% |
| 2026-08-27 | 79.62 | 80.16 | 78.78 | 78.97 | 1,792,706 | -1.25% |
| 2026-08-26 | 79.18 | 80.53 | 78.95 | 79.97 | 2,965,811 | +1.78% |
| 2026-08-25 | 81.02 | 81.61 | 78.51 | 78.57 | 2,066,387 | -1.78% |
| 2026-08-24 | 81.11 | 81.475 | 79.6 | 79.99 | 3,771,226 | -0.65% |
| 2026-08-21 | 79.99 | 81.6 | 79.52 | 80.51 | 6,232,041 | +1.49% |
| 2026-08-20 | 80.41 | 80.79 | 79.17 | 79.33 | 2,771,010 | -2.23% |
| 2026-08-19 | 81 | 82.1 | 80.59 | 81.14 | 3,312,387 | +0.46% |
| 2026-08-18 | 82.1 | 82.34 | 80.73 | 80.77 | 3,655,294 | -1.87% |
| 2026-08-17 | 82.78 | 82.92 | 81.82 | 82.31 | 2,950,678 | -1.24% |
| 2026-08-14 | 84.05 | 84.435 | 83.29 | 83.34 | 2,164,842 | -1.12% |
| 2026-08-13 | 85.16 | 85.565 | 83.3 | 84.28 | 2,376,168 | -0.54% |
| 2026-08-12 | 85.47 | 85.54 | 82.9 | 84.76 | 3,216,426 | -0.31% |
| 2026-08-11 | 86.72 | 87.97 | 84.31 | 85.02 | 4,394,992 | -1.86% |
| 2026-08-10 | 86.54 | 87.406 | 86.355 | 86.63 | 3,816,641 | -0.39% |
| 2026-08-07 | 87.81 | 89.27 | 86.79 | 86.97 | 5,377,123 | -1.44% |
| 2026-08-06 | 91.78 | 91.78 | 88.01 | 88.24 | 5,226,496 | -1.96% |
| 2026-08-05 | 89.01 | 90.36 | 88.575 | 90 | 4,190,083 | +0.60% |
| 2026-08-04 | 88.4 | 89.49 | 86.82 | 89.46 | 4,590,288 | +1.91% |
| 2026-08-03 | 85.13 | 87.85 | 84.89 | 87.78 | 5,741,157 | +5.28% |
| 2026-07-31 | 79.94 | 84.17 | 79.55 | 83.38 | 6,473,742 | -1.11% |
| 2026-07-30 | 85.75 | 86.625 | 82.84 | 84.32 | 4,555,593 | -0.34% |
| 2026-07-29 | 85.37 | 86.23 | 84.1 | 84.61 | 5,138,088 | -2.18% |
| 2026-07-28 | 83.84 | 87.64 | 83.84 | 86.5 | 4,154,092 | +2.17% |
| 2026-07-27 | 84.77 | 85.51 | 83.8 | 84.66 | 2,537,292 | +0.31% |
| 2026-07-24 | 84.07 | 85.74 | 83.86 | 84.4 | 3,159,061 | +0.11% |
| 2026-07-23 | 83.4 | 84.97 | 82.915 | 84.31 | 6,477,074 | +0.92% |
| 2026-07-22 | 81.11 | 84 | 81.11 | 83.54 | 5,814,164 | +3.26% |
| 2026-07-21 | 80.74 | 81.23 | 78.8 | 80.9 | 3,413,885 | +0.90% |
| 2026-07-20 | 82.11 | 82.615 | 79.855 | 80.18 | 4,390,231 | -2.50% |
| 2026-07-17 | 83.48 | 85.048 | 81.815 | 82.24 | 4,279,074 | -3.00% |
| 2026-07-16 | 81 | 85.1 | 81 | 84.78 | 8,291,435 | +7.13% |
| 2026-07-15 | 79.05 | 79.455 | 78.08 | 79.14 | 2,335,112 | +0.16% |
| 2026-07-14 | 80.25 | 80.455 | 78.51 | 79.01 | 3,511,484 | +0.57% |
| 2026-07-13 | 78.91 | 80.72 | 78.03 | 78.56 | 3,338,586 | -0.37% |
| 2026-07-10 | 77.47 | 79.63 | 77.235 | 78.85 | 3,122,694 | +2.34% |
| 2026-07-09 | 77.65 | 78.525 | 76.6 | 77.05 | 2,861,733 | +0.44% |
| 2026-07-08 | 77.7 | 77.955 | 75.4 | 76.71 | 5,607,322 | -2.54% |
| 2026-07-07 | 80.04 | 80.17 | 77.38 | 78.71 | 3,424,955 | -2.38% |
| 2026-07-06 | 80.85 | 81.09 | 79.81 | 80.63 | 2,241,000 | +0.05% |
| 2026-07-02 | 81.37 | 81.785 | 79.39 | 80.59 | 3,076,963 | -0.33% |
| 2026-07-01 | 81.63 | 82.73 | 80.29 | 80.86 | 2,899,826 | -1.38% |
| 2026-06-30 | 81.61 | 83.2 | 80.15 | 81.99 | 4,421,630 | +1.25% |
| 2026-06-29 | 80.66 | 81.14 | 79.75 | 80.98 | 2,957,830 | -0.48% |
| 2026-06-26 | 81.6 | 81.925 | 80.33 | 81.37 | 8,241,173 | -0.40% |
| 2026-06-25 | 79.47 | 82.61 | 79.115 | 81.7 | 5,279,453 | +4.32% |
| 2026-06-24 | 77.13 | 79.42 | 76.91 | 78.32 | 5,478,495 | +2.19% |
| 2026-06-23 | 76.73 | 78.24 | 76.11 | 76.64 | 2,337,804 | -1.58% |
| 2026-06-22 | 77.48 | 78.71 | 77.17 | 77.87 | 2,678,734 | -0.05% |
| 2026-06-18 | 78.32 | 79.41 | 77.81 | 77.91 | 5,707,428 | +1.09% |
| 2026-06-17 | 78.13 | 80.86 | 76.86 | 77.07 | 8,720,481 | -1.85% |
| 2026-06-16 | 77.24 | 79.42 | 76.41 | 78.52 | 5,520,403 | +2.28% |
| 2026-06-15 | 75.9 | 77.905 | 75.9 | 76.77 | 5,643,864 | +3.74% |
| 2026-06-12 | 73.96 | 74.68 | 72.995 | 74 | 2,322,446 | +1.09% |
| 2026-06-11 | 70.98 | 73.28 | 69.84 | 73.2 | 4,296,392 | +3.86% |
| 2026-06-10 | 73.43 | 74.05 | 70.26 | 70.48 | 3,120,427 | -4.64% |
| 2026-06-09 | 73.08 | 74.46 | 72.25 | 73.91 | 3,491,058 | +2.00% |
| 2026-06-08 | 71.68 | 74.03 | 71.67 | 72.46 | 4,379,177 | +0.29% |
| 2026-06-05 | 71.64 | 72.37 | 71.29 | 72.25 | 3,923,124 | +0.33% |
| 2026-06-04 | 71.29 | 72.56 | 70.57 | 72.01 | 3,430,301 | +2.77% |
| 2026-06-03 | 71.21 | 72.16 | 69.9 | 70.07 | 4,248,505 | -2.16% |
| 2026-06-02 | 71.55 | 72.25 | 70.965 | 71.62 | 3,235,559 | +0.93% |
| 2026-06-01 | 70.57 | 71.48 | 69.71 | 70.96 | 3,493,379 | -0.95% |
| 2026-05-29 | 70.56 | 72.67 | 69.72 | 71.64 | 5,366,931 | +0.92% |
| 2026-05-28 | 70.61 | 71.11 | 69.16 | 70.99 | 4,192,192 | +0.04% |
| 2026-05-27 | 72.68 | 72.95 | 70.89 | 70.96 | 3,810,066 | -2.03% |
| 2026-05-26 | 71.56 | 72.51 | 71.11 | 72.43 | 4,309,488 | +2.14% |
| 2026-05-22 | 70.7 | 71.53 | 69.64 | 70.91 | 4,447,793 | +0.90% |
| 2026-05-21 | 69.61 | 70.37 | 68.28 | 70.28 | 5,171,469 | -0.13% |
| 2026-05-20 | 68.95 | 70.655 | 68.41 | 70.37 | 5,200,783 | +2.67% |
| 2026-05-19 | 69.52 | 69.59 | 68.07 | 68.54 | 2,380,796 | -2.04% |
| 2026-05-18 | 70.53 | 71.125 | 69.63 | 69.97 | 3,167,622 | -0.54% |
| 2026-05-15 | 70.76 | 71.125 | 70.23 | 70.35 | 2,870,729 | -2.05% |
| 2026-05-14 | 72.16 | 72.46 | 70.26 | 71.82 | 3,520,598 | +0.63% |
| 2026-05-13 | 73.14 | 73.15 | 70.97 | 71.39 | 5,484,510 | -2.49% |