Ingersoll Rand (IR)
NYSE:IR
Want to see IR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
69.52
69.59
68.07
68.54
68.54
-2.04%
2,380,796
0.70
May 18, 2026
70.53
71.13
69.63
69.97
69.97
-0.54%
3,167,622
0.93
May 15, 2026
70.76
71.13
70.23
70.35
70.35
-2.05%
2,870,729
0.84
May 14, 2026
72.16
72.46
70.26
71.82
71.82
+0.63%
3,520,598
1.04
May 13, 2026
73.14
73.15
70.97
71.39
71.37
-2.49%
5,484,510
1.62
May 12, 2026
75.12
75.21
72.19
73.21
73.19
-2.00%
3,693,519
1.06
May 11, 2026
75.74
75.78
74.65
74.70
74.68
-1.39%
2,856,033
0.80
May 08, 2026
78.06
78.14
75.48
75.75
75.73
-2.26%
2,808,210
0.77
May 07, 2026
79.14
79.88
76.99
77.50
77.48
-1.46%
3,832,950
1.05
May 06, 2026
78.10
80.13
77.59
78.65
78.63
+3.73%
4,848,717
1.32
May 05, 2026
76.41
76.88
75.68
75.82
75.80
+0.34%
2,650,450
0.71
May 04, 2026
77.53
78.25
75.31
75.56
75.54
-3.12%
4,421,388
1.14
May 01, 2026
80.09
80.40
77.24
77.99
77.97
-2.34%
3,472,660
0.89
Apr 30, 2026
76.96
80.01
76.96
79.86
79.84
+3.10%
3,752,225
0.96
Apr 29, 2026
79.57
80.25
76.81
77.46
77.44
-4.59%
6,022,282
1.56
Apr 28, 2026
83.46
83.46
80.48
81.19
81.17
-3.36%
5,395,164
1.38
Apr 27, 2026
83.15
85.06
83.14
84.01
83.99
+0.24%
5,004,988
1.29
Apr 24, 2026
84.09
85.31
83.21
83.81
83.79
-1.34%
4,510,961
1.17
Apr 23, 2026
84.26
85.55
83.43
84.95
84.93
+1.49%
3,898,152
1.01
Apr 22, 2026
85.77
86.15
83.12
83.70
83.68
-1.31%
2,608,602
0.68
Apr 21, 2026
86.22
87.52
84.78
84.81
84.79
-1.39%
2,406,752
0.62
Apr 20, 2026
85.33
86.14
85.17
86.01
85.99
+0.24%
2,106,958
0.54
Apr 17, 2026
84.84
87.24
84.53
85.80
85.78
+2.55%
6,630,839
1.70
Apr 16, 2026
83.50
84.74
83.06
83.67
83.65
+0.34%
3,300,857
0.86
Apr 15, 2026
87.70
88.07
82.51
83.39
83.37
-5.58%
5,978,071
1.58
Apr 14, 2026
86.26
89.10
86.26
88.32
88.30
+0.72%
3,668,043
0.98
Apr 13, 2026
84.98
88.18
84.93
87.69
87.67
+2.71%
2,966,326
0.79
Apr 10, 2026
87.32
87.32
85.16
85.38
85.36
-1.90%
3,172,321
0.85
Apr 09, 2026
83.98
87.62
83.98
87.03
87.01
+2.79%
2,984,037
0.80
Apr 08, 2026
81.93
85.22
81.93
84.67
84.65
+6.44%
3,156,661
0.85
Apr 07, 2026
78.40
79.60
78.03
79.55
79.53
+1.08%
3,055,609
0.82
Apr 06, 2026
77.45
78.70
76.80
78.70
78.68
+1.01%
2,044,729
0.55
Apr 03, 2026
77.75
79.49
76.01
77.91
77.89
0.00%
0
0.00
Apr 02, 2026
77.75
79.49
76.01
77.91
77.89
-2.61%
3,190,862
0.85
Apr 01, 2026
80.25
81.72
79.97
80.00
79.98
-0.15%
2,396,033
0.64
Mar 31, 2026
78.53
80.63
77.56
80.12
80.10
+4.13%
2,975,991
0.81
Mar 30, 2026
79.31
79.66
76.71
76.94
76.92
-3.16%
3,951,664
1.09
Mar 27, 2026
80.94
81.06
78.79
79.45
79.43
-2.38%
3,015,965
0.84
Mar 26, 2026
82.66
84.10
81.24
81.39
81.37
-2.70%
1,731,792
0.48
Mar 25, 2026
84.30
84.78
82.49
83.65
83.63
+0.60%
2,052,860
0.57
Mar 24, 2026
81.13
83.66
80.57
83.15
83.13
+1.05%
2,776,948
0.78
Mar 23, 2026
83.95
84.73
82.27
82.29
82.27
+1.10%
2,072,506
0.59
Mar 20, 2026
81.90
82.82
80.66
81.39
81.37
-0.94%
4,280,285
1.23
Mar 19, 2026
80.68
83.01
80.11
82.16
82.14
+0.16%
4,070,592
1.18
Mar 18, 2026
83.85
84.57
81.94
82.03
82.01
-2.41%
2,822,706
0.81
Mar 17, 2026
84.66
84.71
82.07
84.06
84.04
+0.30%
2,360,682
0.67
Mar 16, 2026
83.01
84.81
82.99
83.81
83.79
+2.05%
4,302,739
1.23
Mar 13, 2026
81.99
82.21
79.76
82.13
82.11
+1.18%
8,087,014
2.38
Mar 12, 2026
83.89
84.46
81.02
81.17
81.15
-4.70%
3,345,509
0.98
Mar 11, 2026
85.51
85.83
84.22
85.17
85.15
-1.45%
2,170,164
0.63
Rows: