5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
+17.80%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+10.45%
Ingersoll-Rand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $78.46 | $78.51 (0.06%) | $78.91 | $77.87 | 726.96 K | $30.77 B |
| 10/08/2026 | $77.00 | $78.00 (1.3%) | $78.56 | $76.46 | 4.04 M | $30.58 B |
| 10/07/2026 | $78.38 | $77.24 (-1.45%) | $78.46 | $76.52 | 4.86 M | $30.28 B |
| 10/06/2026 | $79.13 | $79.21 (0.1%) | $80.55 | $78.88 | 4.01 M | $31.05 B |
| 10/05/2026 | $75.89 | $78.55 (3.51%) | $78.90 | $75.48 | 4.31 M | $30.79 B |
| 10/02/2026 | $76.33 | $76.07 (-0.34%) | $76.97 | $75.37 | 4.22 M | $29.82 B |
| 10/01/2026 | $74.91 | $75.25 (0.45%) | $75.96 | $73.88 | 5.42 M | $29.50 B |
| 09/30/2026 | $76.48 | $75.11 (-1.79%) | $77.04 | $75.09 | 6.67 M | $29.45 B |
| 09/29/2026 | $76.82 | $76.48 (-0.44%) | $77.14 | $75.32 | 4.97 M | $29.98 B |
| 09/28/2026 | $75.59 | $76.38 (1.05%) | $77.54 | $75.54 | 5.60 M | $29.94 B |
| 09/25/2026 | $74.98 | $76.08 (1.47%) | $76.79 | $74.92 | 4.38 M | $29.83 B |
| 09/24/2026 | $75.48 | $74.78 (-0.93%) | $75.86 | $74.58 | 5.41 M | $29.32 B |
| 09/23/2026 | $73.38 | $76.22 (3.87%) | $76.46 | $73.35 | 8.57 M | $29.88 B |
| 09/22/2026 | $73.44 | $73.85 (0.56%) | $74.07 | $73.08 | 4.52 M | $28.95 B |
| 09/21/2026 | $72.51 | $72.31 (-0.28%) | $72.90 | $71.62 | 4.16 M | $28.35 B |
| 09/18/2026 | $72.32 | $71.83 (-0.68%) | $72.78 | $71.56 | 8.86 M | $28.16 B |
| 09/17/2026 | $72.63 | $72.65 (0.03%) | $74.67 | $71.27 | 6.66 M | $28.48 B |
| 09/16/2026 | $72.59 | $71.44 (-1.58%) | $73.04 | $70.94 | 3.73 M | $28.01 B |
| 09/15/2026 | $72.54 | $71.91 (-0.87%) | $72.65 | $71.20 | 5.67 M | $28.19 B |
| 09/14/2026 | $71.62 | $72.13 (0.71%) | $72.64 | $71.31 | 3.75 M | $28.28 B |
| 09/11/2026 | $74.41 | $72.93 (-1.99%) | $74.71 | $72.40 | 5.65 M | $28.59 B |
| 09/10/2026 | $72.84 | $73.09 (0.34%) | $73.20 | $71.65 | 3.85 M | $28.65 B |
| 09/09/2026 | $74.72 | $73.58 (-1.53%) | $75.31 | $73.23 | 3.07 M | $28.85 B |
| 09/08/2026 | $75.50 | $75.11 (-0.52%) | $76.54 | $74.99 | 2.22 M | $29.45 B |
| 09/04/2026 | $75.30 | $76.36 (1.41%) | $76.65 | $75.30 | 3.84 M | $29.94 B |
| 09/03/2026 | $75.82 | $75.40 (-0.55%) | $76.35 | $74.06 | 2.44 M | $29.56 B |
| 09/02/2026 | $75.02 | $75.00 (-0.03%) | $75.47 | $74.03 | 3.51 M | $29.40 B |
| 09/01/2026 | $76.37 | $74.64 (-2.27%) | $76.86 | $74.28 | 3.06 M | $29.26 B |
| 08/31/2026 | $78.25 | $77.05 (-1.53%) | $78.91 | $77.01 | 4.03 M | $30.21 B |
| 08/28/2026 | $79.34 | $78.58 (-0.96%) | $79.75 | $77.98 | 3.23 M | $30.81 B |
| 08/27/2026 | $79.62 | $78.97 (-0.82%) | $80.16 | $78.78 | 1.82 M | $30.96 B |
| 08/26/2026 | $79.18 | $79.97 (1%) | $80.53 | $78.95 | 2.97 M | $31.35 B |
| 08/25/2026 | $81.02 | $78.57 (-3.02%) | $81.61 | $78.51 | 2.07 M | $30.80 B |
| 08/24/2026 | $81.11 | $79.99 (-1.38%) | $81.47 | $79.60 | 3.87 M | $31.36 B |
| 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 |
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.
