Education
About Us
Working with TipRanks
Follow Us
Ingersoll Rand (IR)
NYSE:IR
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
75.42
77.62
75.29
77.24
77.22
+1.66%
4,103,248
1.25
Nov 03, 2025
76.00
76.76
74.70
76.00
75.98
-0.41%
5,060,958
1.55
Oct 31, 2025
76.43
79.21
75.00
76.33
76.31
-3.02%
6,946,185
2.12
Oct 30, 2025
79.35
81.08
78.53
78.73
78.71
-1.19%
5,546,571
1.64
Oct 29, 2025
79.32
81.41
78.83
79.70
79.68
+1.10%
4,414,553
1.30
Oct 28, 2025
80.75
80.75
78.44
78.85
78.83
-1.71%
3,926,999
1.17
Oct 27, 2025
80.99
81.30
79.96
80.24
80.22
+0.60%
3,377,261
1.01
Oct 24, 2025
81.19
81.19
79.70
79.78
79.76
-0.70%
1,724,418
0.51
Oct 23, 2025
78.92
80.63
78.50
80.36
80.34
+2.88%
1,800,052
0.54
Oct 22, 2025
79.63
80.57
78.10
78.13
78.11
-1.77%
3,113,962
0.93
Oct 21, 2025
77.78
80.61
77.76
79.56
79.54
+1.42%
1,848,755
0.55
Oct 20, 2025
77.97
78.85
77.80
78.47
78.45
+1.65%
1,826,252
0.54
Oct 17, 2025
74.61
77.33
74.61
77.22
77.20
+1.89%
2,922,996
0.87
Oct 16, 2025
76.97
77.61
74.98
75.81
75.79
-1.10%
2,549,553
0.75
Rows: