Education
About Us
Working with TipRanks
Follow Us
Ingersoll Rand (IR)
NYSE:IR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
87.03
88.44
87.03
88.16
88.16
+0.96%
2,535,868
0.92
Jan 15, 2026
86.40
87.67
86.40
87.32
87.32
+1.55%
1,857,984
0.67
Jan 14, 2026
85.53
86.08
84.26
85.99
85.99
+0.19%
2,764,057
0.99
Jan 13, 2026
86.25
87.18
84.95
85.83
85.83
-0.24%
2,403,031
0.86
Jan 12, 2026
85.30
86.42
84.95
86.04
86.04
+0.62%
2,134,330
0.76
Jan 09, 2026
84.72
85.86
84.39
85.51
85.51
+1.35%
2,502,333
0.89
Jan 08, 2026
81.30
84.55
80.90
84.37
84.37
+3.74%
2,432,405
0.86
Jan 07, 2026
83.46
83.80
80.89
81.33
81.33
-2.52%
2,059,145
0.72
Jan 06, 2026
82.08
83.47
81.09
83.43
83.43
+1.48%
2,625,729
0.92
Jan 05, 2026
79.15
82.76
78.96
82.21
82.21
+3.07%
2,348,737
0.82
Jan 02, 2026
79.83
80.13
78.65
79.76
79.76
+0.68%
1,647,635
0.57
Dec 31, 2025
80.67
80.78
79.14
79.22
79.22
-1.77%
1,306,671
0.45
Dec 30, 2025
80.78
81.16
80.49
80.65
80.65
-0.31%
1,182,148
0.40
Dec 29, 2025
81.36
81.82
80.81
80.90
80.90
-0.47%
1,452,397
0.49
Dec 26, 2025
81.22
81.72
80.88
81.28
81.28
-0.36%
900,413
0.30
Dec 24, 2025
81.44
81.71
81.28
81.57
81.57
+0.15%
632,995
0.21
Dec 23, 2025
80.77
81.47
80.30
81.45
81.45
+0.41%
1,514,774
0.49
Dec 22, 2025
79.99
81.40
79.15
81.12
81.12
+2.32%
1,901,135
0.61
Dec 19, 2025
78.81
79.55
78.31
79.28
79.28
+0.55%
6,617,936
2.14
Dec 18, 2025
79.06
79.97
78.60
78.85
78.85
+0.93%
3,291,662
1.01
Dec 17, 2025
79.39
80.37
77.68
78.12
78.12
-1.87%
3,235,308
0.99
Dec 16, 2025
81.88
81.91
79.49
79.61
79.61
-2.47%
2,411,322
0.73
Dec 15, 2025
82.13
82.37
80.98
81.63
81.63
-0.16%
3,539,016
1.07
Dec 12, 2025
83.77
84.47
81.42
81.76
81.76
-2.01%
3,541,892
1.07
Dec 11, 2025
81.47
83.54
80.61
83.44
83.44
+3.04%
2,535,833
0.76
Dec 10, 2025
78.54
81.08
78.48
80.98
80.98
+3.32%
2,242,951
0.67
Dec 09, 2025
79.26
79.71
78.32
78.38
78.38
-1.17%
2,324,927
0.69
Dec 08, 2025
79.77
80.22
78.89
79.31
79.31
-0.69%
2,839,096
0.84
Dec 05, 2025
79.85
80.12
79.37
79.86
79.86
-0.16%
1,620,988
0.47
Dec 04, 2025
79.81
80.25
79.44
79.99
79.99
+0.30%
2,120,267
0.62
Dec 03, 2025
79.48
80.16
79.01
79.75
79.75
+0.72%
1,525,007
0.44
Dec 02, 2025
79.29
79.74
78.17
79.18
79.18
-0.01%
2,103,094
0.61
Dec 01, 2025
79.68
80.87
79.13
79.19
79.19
-1.43%
2,145,593
0.62
Nov 28, 2025
79.80
80.72
79.75
80.34
80.34
+0.59%
1,043,924
0.30
Nov 26, 2025
79.25
80.43
79.09
79.87
79.87
+0.52%
2,230,088
0.65
Nov 25, 2025
78.45
79.87
77.80
79.46
79.46
+2.21%
2,269,715
0.66
Nov 24, 2025
78.59
78.77
76.79
77.74
77.74
-1.02%
5,826,212
1.70
Nov 21, 2025
74.38
79.40
74.38
78.54
78.54
+5.37%
3,894,496
1.15
Nov 20, 2025
73.31
75.55
73.31
74.54
74.54
+1.13%
4,222,878
1.26
Nov 19, 2025
73.73
73.93
72.89
73.71
73.71
+0.20%
4,479,420
1.35
Nov 18, 2025
73.19
74.23
72.45
73.56
73.56
-0.15%
1,928,149
0.58
Nov 17, 2025
75.00
75.15
73.36
73.67
73.67
-2.39%
2,939,012
0.89
Nov 14, 2025
74.98
75.90
74.64
75.47
75.47
-0.96%
2,165,930
0.65
Nov 13, 2025
77.23
78.22
75.75
76.20
76.20
-1.92%
2,396,859
0.72
Nov 12, 2025
77.56
78.92
77.42
77.71
77.69
+0.52%
2,856,987
0.86
Nov 11, 2025
77.15
77.51
76.60
77.33
77.31
+0.13%
2,783,979
0.83
Nov 10, 2025
77.94
78.11
76.01
77.25
77.23
-0.30%
2,764,840
0.83
Nov 07, 2025
76.87
77.89
76.04
77.50
77.48
-0.21%
2,576,883
0.77
Nov 06, 2025
78.44
79.55
77.32
77.68
77.66
-0.89%
3,060,471
0.92
Nov 05, 2025
76.93
79.84
76.93
78.40
78.38
+1.53%
4,141,042
1.26
Rows: