Education
About Us
Working with TipRanks
Follow Us
Ingersoll Rand (IR)
NYSE:IR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
85.87
86.53
84.93
85.25
85.23
-1.18%
2,932,085
1.11
Jan 27, 2026
86.79
87.35
86.21
86.27
86.25
-0.60%
3,504,282
1.31
Jan 26, 2026
87.25
87.37
86.22
86.79
86.77
-0.48%
2,423,770
0.90
Jan 23, 2026
87.65
87.93
86.81
87.21
87.19
-0.39%
2,290,191
0.84
Jan 22, 2026
90.35
90.80
87.21
87.55
87.53
-2.53%
5,614,648
2.08
Jan 21, 2026
86.36
90.85
85.93
89.82
89.80
+5.47%
3,672,930
1.38
Jan 20, 2026
87.05
87.15
84.66
85.16
85.14
-3.40%
5,000,913
1.91
Jan 19, 2026
87.03
88.44
87.03
88.16
88.14
0.00%
0
0.00
Jan 16, 2026
87.03
88.44
87.03
88.16
88.14
+0.96%
2,535,868
0.96
Jan 15, 2026
86.40
87.67
86.40
87.32
87.30
+1.55%
1,857,984
0.70
Jan 14, 2026
85.53
86.08
84.26
85.99
85.97
+0.19%
2,764,057
1.04
Jan 13, 2026
86.25
87.18
84.95
85.83
85.81
-0.24%
2,403,031
0.90
Jan 12, 2026
85.30
86.42
84.95
86.04
86.02
+0.62%
2,134,330
0.80
Jan 09, 2026
84.72
85.86
84.39
85.51
85.49
+1.35%
2,502,333
0.93
Jan 08, 2026
81.30
84.55
80.90
84.37
84.35
+3.74%
2,432,405
0.90
Jan 07, 2026
83.46
83.80
80.89
81.33
81.31
-2.52%
2,059,145
0.76
Jan 06, 2026
82.08
83.47
81.09
83.43
83.41
+1.48%
2,625,729
0.97
Jan 05, 2026
79.15
82.76
78.96
82.21
82.19
+3.07%
2,348,737
0.87
Rows: