Get the Stockscreener App
76.22
3.21%
2.37
After Hours:
76.97
0.75
+0.98%
Ingersoll Rand Inc Stock (IR) Price History
The historical daily chart and data for Ingersoll Rand Inc stock (IR), show that the latest closing stock price as of September 23, 2026, is $76.22.
- Ingersoll Rand Inc all-time high stock price is $146.82, occurred on February 20, 2020.
- The lowest Ingersoll Rand Inc stock price recorded was $17.02 on March 18, 2020. Since then, Ingersoll Rand Inc's stock price has risen over 347.83% to $76.22 now.
- The 52-week high stock price for IR is $100.96, representing a 32.46% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for IR is $68.07, indicating a -10.69% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Ingersoll Rand Inc (IR) stock in the beginning of 2025 was $59.62. The stock closed the year at $52.25, a loss of over -12.36% for the year.
The table below shows more information about IR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 23, 2026 | $76.46 | $73.35 | $3.11 | 8,526,212.0 | +3.21% |
| Sep 22, 2026 | $74.07 | $73.08 | $0.9935 | 4,462,593.0 | +2.13% |
| Sep 21, 2026 | $72.90 | $71.62 | $1.28 | 4,146,552.0 | +0.67% |
| Sep 18, 2026 | $72.78 | $71.56 | $1.22 | 8,710,362.0 | -1.13% |
| Sep 17, 2026 | $74.67 | $71.27 | $3.40 | 6,629,244.0 | +1.69% |
| Sep 16, 2026 | $73.04 | $70.94 | $2.10 | 3,727,608.0 | -0.65% |
| Sep 15, 2026 | $72.65 | $71.20 | $1.45 | 5,665,729.0 | -0.31% |
| Sep 14, 2026 | $72.64 | $71.31 | $1.33 | 3,709,355.0 | -1.10% |
| Sep 11, 2026 | $74.71 | $72.39 | $2.31 | 5,645,200.0 | -0.22% |
| Sep 10, 2026 | $73.20 | $71.65 | $1.55 | 3,849,094.0 | -0.67% |
| Sep 09, 2026 | $75.31 | $73.23 | $2.08 | 3,059,012.0 | -2.04% |
| Sep 08, 2026 | $76.54 | $74.99 | $1.55 | 2,188,142.0 | -1.64% |
| Sep 04, 2026 | $76.65 | $75.30 | $1.35 | 3,804,920.0 | +1.27% |
| Sep 03, 2026 | $76.35 | $74.06 | $2.29 | 2,433,245.0 | +0.53% |
| Sep 02, 2026 | $75.47 | $74.03 | $1.44 | 3,508,547.0 | +0.48% |
| Sep 01, 2026 | $76.86 | $74.28 | $2.58 | 3,060,181.0 | -3.13% |
| Aug 31, 2026 | $78.91 | $77.01 | $1.89 | 4,032,024.0 | -1.95% |
| Aug 28, 2026 | $79.75 | $77.98 | $1.77 | 3,232,248.0 | -0.49% |
| Aug 27, 2026 | $80.16 | $78.78 | $1.38 | 1,816,501.0 | -1.25% |
| Aug 26, 2026 | $80.53 | $78.95 | $1.58 | 2,965,904.0 | +1.78% |
| Aug 25, 2026 | $81.61 | $78.51 | $3.10 | 2,066,398.0 | -1.78% |
Ingersoll Rand Inc Stock (IR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingersoll Rand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingersoll Rand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingersoll Rand Inc Stock (IR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $76.86 | $70.94 | $5.92 | 81,652,208.0 | -1.08% |
| Aug, 2026 | $91.78 | $77.01 | $14.77 | 78,076,262.0 | -7.61% |
| Jul, 2026 | $87.64 | $75.40 | $12.24 | 87,205,836.0 | +1.72% |
| Jun, 2026 | $83.20 | $69.71 | $13.49 | 88,966,473.0 | +14.45% |
| May, 2026 | $80.40 | $68.07 | $12.33 | 78,096,910.0 | -10.29% |
| Apr, 2026 | $89.10 | $76.01 | $13.09 | 78,217,073.0 | -0.32% |
| Mar, 2026 | $94.55 | $76.70 | $17.84 | 69,440,962.0 | -14.89% |
| Feb, 2026 | $101.0 | $86.04 | $14.92 | 101,809,624.0 | +9.35% |
| Jan, 2026 | $90.85 | $78.65 | $12.20 | 62,918,608.0 | +8.67% |
Ingersoll Rand Inc Stock (IR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $84.47 | $77.68 | $6.79 | 48,983,716.0 | +0.39% |
| Nov, 2025 | $80.72 | $72.45 | $8.27 | 60,547,437.0 | +5.25% |
| Oct, 2025 | $84.62 | $74.42 | $10.20 | 73,803,682.0 | -7.61% |
| Sep, 2025 | $83.03 | $76.87 | $6.16 | 82,725,669.0 | +4.02% |
| Aug, 2025 | $81.49 | $73.87 | $7.62 | 68,249,112.0 | -6.14% |
| Jul, 2025 | $90.44 | $82.58 | $7.86 | 59,356,321.0 | +1.74% |
| Jun, 2025 | $85.45 | $79.62 | $5.83 | 42,644,984.0 | +1.89% |
| May, 2025 | $85.37 | $75.20 | $10.17 | 75,102,749.0 | +8.23% |
| Apr, 2025 | $82.07 | $65.61 | $16.46 | 82,790,335.0 | -5.75% |
| Mar, 2025 | $85.97 | $77.18 | $8.79 | 51,507,071.0 | -5.60% |
| Feb, 2025 | $94.10 | $81.71 | $12.39 | 49,601,561.0 | -9.62% |
| Jan, 2025 | $95.85 | $86.00 | $9.85 | 46,181,783.0 | +3.69% |
Ingersoll Rand Inc Stock (IR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.7 | $89.45 | $16.20 | 35,181,037.0 | -13.10% |
| Nov, 2024 | $106.0 | $93.50 | $12.53 | 41,578,628.0 | +8.51% |
| Oct, 2024 | $102.7 | $95.44 | $7.30 | 46,383,950.0 | -2.20% |
| Sep, 2024 | $99.57 | $85.49 | $14.08 | 49,095,112.0 | +7.34% |
| Aug, 2024 | $95.38 | $83.72 | $11.66 | 53,270,952.0 | -8.91% |
| Jul, 2024 | $101.3 | $89.04 | $12.26 | 45,165,691.0 | +10.52% |
| Jun, 2024 | $95.30 | $86.95 | $8.35 | 53,493,859.0 | -2.38% |
| May, 2024 | $96.67 | $85.90 | $10.77 | 74,043,952.0 | -0.29% |
| Apr, 2024 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| Mar, 2024 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| Feb, 2024 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| Jan, 2024 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
0.35%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):