5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
+22.24%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+7.50%
Ingersoll-Rand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $79.99 | $80.51 (0.65%) | $81.60 | $79.52 | 6.23 M | $31.56 B |
| 08/20/2026 | $80.41 | $79.33 (-1.34%) | $80.79 | $79.17 | 2.77 M | $31.10 B |
| 08/19/2026 | $81.00 | $81.14 (0.17%) | $82.10 | $80.59 | 3.31 M | $31.81 B |
| 08/18/2026 | $82.10 | $80.77 (-1.62%) | $82.34 | $80.73 | 3.66 M | $31.67 B |
| 08/17/2026 | $82.78 | $82.31 (-0.57%) | $82.92 | $81.82 | 2.95 M | $32.27 B |
| 08/14/2026 | $84.05 | $83.34 (-0.84%) | $84.44 | $83.29 | 2.16 M | $32.67 B |
| 08/13/2026 | $85.16 | $84.28 (-1.03%) | $85.57 | $83.30 | 2.38 M | $33.04 B |
| 08/12/2026 | $85.47 | $84.76 (-0.83%) | $85.54 | $82.90 | 3.22 M | $33.23 B |
| 08/11/2026 | $86.72 | $85.02 (-1.96%) | $87.97 | $84.31 | 4.40 M | $33.33 B |
| 08/10/2026 | $86.54 | $86.63 (0.1%) | $87.41 | $86.36 | 3.82 M | $33.96 B |
| 08/07/2026 | $87.81 | $86.97 (-0.96%) | $89.27 | $86.79 | 5.38 M | $34.10 B |
| 08/06/2026 | $91.78 | $88.24 (-3.86%) | $91.78 | $88.01 | 5.23 M | $34.59 B |
| 08/05/2026 | $89.01 | $90.00 (1.11%) | $90.36 | $88.58 | 4.19 M | $35.28 B |
| 08/04/2026 | $88.40 | $89.46 (1.2%) | $89.49 | $86.82 | 4.59 M | $35.07 B |
| 08/03/2026 | $85.13 | $87.78 (3.11%) | $87.85 | $84.89 | 5.74 M | $34.41 B |
| 07/31/2026 | $79.94 | $83.38 (4.3%) | $84.17 | $79.55 | 6.47 M | $32.69 B |
| 07/30/2026 | $85.75 | $84.32 (-1.67%) | $86.63 | $82.84 | 4.56 M | $33.06 B |
| 07/29/2026 | $85.37 | $84.61 (-0.89%) | $86.23 | $84.10 | 5.14 M | $33.17 B |
| 07/28/2026 | $83.84 | $86.50 (3.17%) | $87.64 | $83.84 | 4.15 M | $33.91 B |
| 07/27/2026 | $84.77 | $84.66 (-0.13%) | $85.51 | $83.80 | 2.54 M | $33.19 B |
| 07/24/2026 | $84.07 | $84.40 (0.39%) | $85.74 | $83.86 | 3.16 M | $33.09 B |
| 07/23/2026 | $83.40 | $84.31 (1.09%) | $84.97 | $82.92 | 6.48 M | $33.05 B |
| 07/22/2026 | $81.11 | $83.54 (3%) | $84.00 | $81.11 | 5.81 M | $32.75 B |
| 07/21/2026 | $80.74 | $80.90 (0.2%) | $81.23 | $78.80 | 3.41 M | $31.72 B |
| 07/20/2026 | $82.11 | $80.18 (-2.35%) | $82.62 | $79.86 | 4.39 M | $31.43 B |
| 07/17/2026 | $83.48 | $82.24 (-1.49%) | $85.05 | $81.82 | 4.28 M | $32.24 B |
| 07/16/2026 | $81.00 | $84.78 (4.67%) | $85.10 | $81.00 | 8.29 M | $33.24 B |
| 07/15/2026 | $79.05 | $79.14 (0.11%) | $79.46 | $78.08 | 2.34 M | $31.03 B |
| 07/14/2026 | $80.25 | $79.01 (-1.55%) | $80.46 | $78.51 | 3.51 M | $30.98 B |
| 07/13/2026 | $78.91 | $78.56 (-0.44%) | $80.72 | $78.03 | 3.34 M | $30.80 B |
| 07/10/2026 | $77.47 | $78.85 (1.78%) | $79.63 | $77.24 | 3.12 M | $30.91 B |
| 07/09/2026 | $77.65 | $77.05 (-0.77%) | $78.53 | $76.60 | 2.86 M | $30.21 B |
| 07/08/2026 | $77.70 | $76.71 (-1.27%) | $77.96 | $75.40 | 5.61 M | $30.07 B |
| 07/07/2026 | $80.04 | $78.71 (-1.66%) | $80.17 | $77.38 | 3.43 M | $30.86 B |
| 07/06/2026 | $80.85 | $80.63 (-0.27%) | $81.09 | $79.81 | 2.24 M | $31.61 B |
| 07/02/2026 | $81.37 | $80.59 (-0.96%) | $81.79 | $79.39 | 3.08 M | $31.59 B |
| 07/01/2026 | $81.63 | $80.86 (-0.94%) | $82.73 | $80.29 | 2.90 M | $31.70 B |
| 06/30/2026 | $81.61 | $81.99 (0.47%) | $83.20 | $80.15 | 4.42 M | $32.14 B |
| 06/29/2026 | $80.66 | $80.98 (0.4%) | $81.14 | $79.75 | 2.96 M | $31.75 B |
| 06/26/2026 | $81.60 | $81.37 (-0.28%) | $81.93 | $80.33 | 8.24 M | $31.90 B |
| 06/25/2026 | $79.47 | $81.70 (2.81%) | $82.61 | $79.11 | 5.28 M | $32.03 B |
| 06/24/2026 | $77.13 | $78.32 (1.54%) | $79.42 | $76.91 | 5.48 M | $30.70 B |
| 06/23/2026 | $76.73 | $76.64 (-0.12%) | $78.24 | $76.11 | 2.34 M | $30.05 B |
| 06/22/2026 | $77.48 | $77.87 (0.5%) | $78.71 | $77.17 | 2.68 M | $30.53 B |
| 06/18/2026 | $78.32 | $77.91 (-0.52%) | $79.41 | $77.81 | 5.71 M | $30.54 B |
| 06/17/2026 | $78.13 | $77.07 (-1.36%) | $80.86 | $76.86 | 8.72 M | $30.21 B |
| 06/16/2026 | $77.24 | $78.52 (1.66%) | $79.42 | $76.41 | 5.52 M | $30.78 B |
| 06/15/2026 | $75.90 | $76.77 (1.15%) | $77.91 | $75.90 | 5.64 M | $30.10 B |
| 06/12/2026 | $73.96 | $74.00 (0.05%) | $74.68 | $73.00 | 2.32 M | $29.01 B |
| 06/11/2026 | $70.98 | $73.20 (3.13%) | $73.28 | $69.84 | 4.30 M | $28.70 B |
| 06/10/2026 | $73.43 | $70.48 (-4.02%) | $74.05 | $70.26 | 3.12 M | $27.63 B |
| 06/09/2026 | $73.08 | $73.91 (1.14%) | $74.46 | $72.25 | 3.49 M | $28.98 B |
| 06/08/2026 | $71.68 | $72.46 (1.09%) | $74.03 | $71.67 | 4.38 M | $28.41 B |
| 06/05/2026 | $71.64 | $72.25 (0.85%) | $72.37 | $71.29 | 3.92 M | $28.32 B |
| 06/04/2026 | $71.29 | $72.01 (1.01%) | $72.56 | $70.57 | 3.43 M | $28.23 B |
| 06/03/2026 | $71.21 | $70.07 (-1.6%) | $72.16 | $69.90 | 4.25 M | $27.47 B |
| 06/02/2026 | $71.55 | $71.62 (0.1%) | $72.25 | $70.97 | 3.24 M | $28.08 B |
| 06/01/2026 | $70.57 | $70.96 (0.55%) | $71.48 | $69.71 | 3.49 M | $27.82 B |
| 05/29/2026 | $70.56 | $71.64 (1.53%) | $72.67 | $69.72 | 5.37 M | $28.09 B |
| 05/28/2026 | $70.61 | $70.99 (0.54%) | $71.11 | $69.16 | 4.19 M | $27.83 B |
| 05/27/2026 | $72.68 | $70.96 (-2.37%) | $72.95 | $70.89 | 3.81 M | $27.82 B |
| 05/26/2026 | $71.56 | $72.43 (1.22%) | $72.51 | $71.11 | 4.31 M | $28.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
