Ingersoll Rand (IR)
NYSE:IR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
81.93
85.22
81.93
84.67
84.67
+6.44%
3,156,661
0.85
Apr 07, 2026
78.40
79.60
78.03
79.55
79.55
+1.08%
3,055,609
0.82
Apr 06, 2026
77.45
78.70
76.80
78.70
78.70
+1.01%
2,044,729
0.55
Apr 03, 2026
77.75
79.49
76.01
77.91
77.91
0.00%
0
0.00
Apr 02, 2026
77.75
79.49
76.01
77.91
77.91
-2.61%
3,190,862
0.85
Apr 01, 2026
80.25
81.72
79.97
80.00
80.00
-0.15%
2,396,033
0.64
Mar 31, 2026
78.53
80.63
77.56
80.12
80.12
+4.13%
2,975,991
0.81
Mar 30, 2026
79.31
79.66
76.71
76.94
76.94
-3.16%
3,951,664
1.09
Mar 27, 2026
80.94
81.06
78.79
79.45
79.45
-2.38%
3,015,965
0.84
Mar 26, 2026
82.66
84.10
81.24
81.39
81.39
-2.70%
1,731,792
0.48
Mar 25, 2026
84.30
84.78
82.49
83.65
83.65
+0.60%
2,052,658
0.57
Mar 24, 2026
81.13
83.66
80.57
83.15
83.15
+1.05%
2,769,637
0.78
Mar 23, 2026
83.95
84.73
82.27
82.29
82.29
+1.11%
2,072,506
0.59
Mar 20, 2026
81.90
82.82
80.66
81.39
81.39
-0.94%
4,279,768
1.23
Mar 19, 2026
80.68
83.01
80.11
82.16
82.16
+0.16%
4,021,541
1.17
Mar 18, 2026
83.85
84.57
81.94
82.03
82.03
-2.41%
2,822,677
0.81
Mar 17, 2026
84.66
84.71
82.07
84.06
84.06
+0.30%
2,360,673
0.67
Mar 16, 2026
83.01
84.81
82.99
83.81
83.81
+2.05%
4,302,701
1.23
Mar 13, 2026
81.99
82.21
79.76
82.13
82.13
+1.18%
8,087,014
2.38
Mar 12, 2026
83.89
84.46
81.02
81.17
81.17
-4.70%
3,345,508
0.98
Mar 11, 2026
85.51
85.83
84.22
85.17
85.17
-1.45%
2,170,163
0.63
Mar 10, 2026
86.60
88.12
85.52
86.42
86.42
-0.28%
2,824,554
0.82
Mar 09, 2026
84.56
87.02
82.95
86.66
86.66
+0.27%
2,748,084
0.80
Mar 06, 2026
88.52
89.38
86.04
86.43
86.43
-4.51%
2,659,969
0.78
Mar 05, 2026
91.21
91.95
89.28
90.51
90.51
-1.45%
3,237,691
0.95
Mar 04, 2026
91.87
92.20
90.45
91.84
91.84
+0.35%
2,608,885
0.77
Mar 03, 2026
91.31
92.67
89.79
91.54
91.52
-2.59%
2,567,924
0.76
Mar 02, 2026
92.75
94.55
91.60
93.97
93.95
-0.18%
2,856,276
0.85
Feb 27, 2026
93.21
94.17
92.29
94.14
94.12
-0.41%
3,201,030
0.96
Feb 26, 2026
93.49
94.55
92.49
94.53
94.51
+1.62%
2,929,765
0.88
Feb 25, 2026
94.93
95.33
92.18
93.02
93.00
-1.71%
4,850,866
1.48
Feb 24, 2026
94.06
95.42
93.82
94.64
94.62
+0.75%
2,507,905
0.78
Feb 23, 2026
95.36
96.21
93.76
93.94
93.92
-1.74%
2,916,727
0.91
Feb 20, 2026
95.86
97.66
94.89
95.60
95.58
-0.62%
3,696,370
1.16
Feb 19, 2026
96.67
97.44
95.14
96.20
96.18
-1.03%
2,846,156
0.88
Feb 18, 2026
99.64
100.00
96.94
97.20
97.18
-1.58%
2,957,626
0.91
Feb 17, 2026
97.11
99.74
97.11
98.76
98.74
+0.24%
4,708,032
1.45
Feb 16, 2026
96.46
100.96
94.71
98.52
98.50
0.00%
0
0.00
Feb 13, 2026
96.46
100.96
94.71
98.52
98.50
+4.57%
6,975,579
2.15
Feb 12, 2026
97.87
99.42
93.97
94.21
94.19
-2.62%
8,677,202
2.75
Feb 11, 2026
98.43
100.00
96.68
96.75
96.73
-1.07%
9,183,273
3.02
Feb 10, 2026
98.69
99.51
97.57
97.80
97.78
-0.60%
6,858,552
2.31
Feb 09, 2026
97.91
99.54
97.65
98.39
98.37
-0.11%
4,794,549
1.63
Feb 06, 2026
97.41
99.31
96.94
98.50
98.48
+2.60%
6,260,059
2.17
Feb 05, 2026
96.66
98.00
95.07
96.00
95.98
-1.45%
5,365,326
1.89
Feb 04, 2026
95.00
99.44
94.64
97.41
97.39
+3.94%
13,512,550
5.06
Feb 03, 2026
89.25
94.02
88.90
93.72
93.70
+5.37%
6,447,904
2.47
Feb 02, 2026
86.09
89.16
86.04
88.94
88.92
+3.31%
3,417,039
1.30
Jan 30, 2026
88.18
88.23
85.19
86.09
86.07
-3.13%
3,674,345
1.40
Jan 29, 2026
86.32
88.87
85.41
88.87
88.85
+4.25%
8,478,004
3.29
Rows: