5 DAY PERFORMANCE
+14.43%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
+13.75%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+2.58%
Ingersoll-Rand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $73.14 | $71.39 (-2.39%) | $73.14 | $70.97 | 5.41 M | $28.29 B |
| 05/12/2026 | $75.12 | $73.21 (-2.54%) | $75.21 | $72.19 | 3.69 M | $28.70 B |
| 05/11/2026 | $75.74 | $74.70 (-1.37%) | $75.78 | $74.65 | 2.86 M | $29.29 B |
| 05/08/2026 | $78.06 | $75.75 (-2.96%) | $78.14 | $75.48 | 2.81 M | $29.70 B |
| 05/07/2026 | $79.14 | $77.50 (-2.07%) | $79.88 | $76.99 | 3.83 M | $30.38 B |
| 05/06/2026 | $78.10 | $78.65 (0.7%) | $80.13 | $77.58 | 4.85 M | $30.83 B |
| 05/05/2026 | $76.41 | $75.82 (-0.77%) | $76.88 | $75.68 | 2.65 M | $29.72 B |
| 05/04/2026 | $77.53 | $75.56 (-2.54%) | $78.25 | $75.31 | 4.42 M | $29.62 B |
| 05/01/2026 | $80.09 | $77.99 (-2.62%) | $80.40 | $77.24 | 3.47 M | $30.58 B |
| 04/30/2026 | $76.96 | $79.86 (3.77%) | $80.01 | $76.96 | 3.75 M | $31.31 B |
| 04/29/2026 | $79.57 | $77.46 (-2.65%) | $80.25 | $76.81 | 6.02 M | $30.37 B |
| 04/28/2026 | $83.46 | $81.19 (-2.72%) | $83.46 | $80.48 | 5.40 M | $31.83 B |
| 04/27/2026 | $83.15 | $84.01 (1.03%) | $85.06 | $83.14 | 5.01 M | $32.94 B |
| 04/24/2026 | $84.09 | $83.81 (-0.33%) | $85.31 | $83.21 | 4.51 M | $32.94 B |
| 04/23/2026 | $84.26 | $84.95 (0.82%) | $85.55 | $83.43 | 3.90 M | $33.39 B |
| 04/22/2026 | $85.77 | $83.70 (-2.41%) | $86.15 | $83.12 | 2.61 M | $32.89 B |
| 04/21/2026 | $86.22 | $84.81 (-1.64%) | $87.52 | $84.78 | 2.41 M | $33.33 B |
| 04/20/2026 | $85.33 | $86.01 (0.8%) | $86.14 | $85.17 | 2.11 M | $33.80 B |
| 04/17/2026 | $84.84 | $85.80 (1.13%) | $87.24 | $84.53 | 6.63 M | $33.72 B |
| 04/16/2026 | $83.50 | $83.67 (0.2%) | $84.74 | $83.06 | 3.30 M | $32.88 B |
| 04/15/2026 | $87.70 | $83.39 (-4.91%) | $88.07 | $82.51 | 5.98 M | $32.77 B |
| 04/14/2026 | $86.26 | $88.32 (2.39%) | $89.10 | $86.26 | 3.67 M | $34.71 B |
| 04/13/2026 | $84.98 | $87.69 (3.19%) | $88.18 | $84.93 | 2.97 M | $34.46 B |
| 04/10/2026 | $87.32 | $85.38 (-2.22%) | $87.32 | $85.16 | 3.17 M | $33.55 B |
| 04/09/2026 | $83.98 | $87.03 (3.63%) | $87.62 | $83.98 | 2.98 M | $34.20 B |
| 04/08/2026 | $81.93 | $84.67 (3.34%) | $85.22 | $81.93 | 3.16 M | $33.28 B |
| 04/07/2026 | $78.40 | $79.55 (1.47%) | $79.60 | $78.03 | 3.06 M | $31.26 B |
| 04/06/2026 | $77.45 | $78.70 (1.61%) | $78.70 | $76.80 | 2.04 M | $30.93 B |
| 04/02/2026 | $77.75 | $77.91 (0.21%) | $79.49 | $76.01 | 3.19 M | $30.62 B |
| 04/01/2026 | $80.25 | $80.00 (-0.31%) | $81.72 | $79.97 | 2.40 M | $31.44 B |
| 03/31/2026 | $78.53 | $80.12 (2.02%) | $80.63 | $77.56 | 2.98 M | $31.49 B |
| 03/30/2026 | $79.31 | $76.94 (-2.99%) | $79.66 | $76.71 | 3.95 M | $30.24 B |
| 03/27/2026 | $80.94 | $79.45 (-1.84%) | $81.06 | $78.79 | 3.02 M | $31.22 B |
| 03/26/2026 | $82.66 | $81.39 (-1.54%) | $84.10 | $81.24 | 1.73 M | $31.99 B |
| 03/25/2026 | $84.30 | $83.65 (-0.77%) | $84.78 | $82.49 | 2.05 M | $32.87 B |
| 03/24/2026 | $81.13 | $83.15 (2.49%) | $83.66 | $80.57 | 2.78 M | $32.68 B |
| 03/23/2026 | $83.95 | $82.29 (-1.98%) | $84.73 | $82.27 | 2.07 M | $32.34 B |
| 03/20/2026 | $81.90 | $81.39 (-0.62%) | $82.82 | $80.66 | 4.28 M | $31.99 B |
| 03/19/2026 | $80.68 | $82.16 (1.83%) | $83.01 | $80.11 | 4.07 M | $32.29 B |
| 03/18/2026 | $83.85 | $82.03 (-2.17%) | $84.57 | $81.94 | 2.82 M | $32.24 B |
| 03/17/2026 | $84.66 | $84.06 (-0.71%) | $84.71 | $82.07 | 2.36 M | $33.04 B |
| 03/16/2026 | $83.01 | $83.81 (0.96%) | $84.81 | $82.99 | 4.30 M | $32.94 B |
| 03/13/2026 | $81.99 | $82.13 (0.17%) | $82.21 | $79.76 | 8.09 M | $32.28 B |
| 03/12/2026 | $83.89 | $81.17 (-3.24%) | $84.46 | $81.02 | 3.35 M | $31.90 B |
| 03/11/2026 | $85.51 | $85.17 (-0.4%) | $85.83 | $84.22 | 2.17 M | $33.47 B |
| 03/10/2026 | $86.60 | $86.42 (-0.21%) | $88.12 | $85.52 | 2.83 M | $33.96 B |
| 03/09/2026 | $84.56 | $86.66 (2.48%) | $87.02 | $82.95 | 2.75 M | $34.06 B |
| 03/06/2026 | $88.52 | $86.43 (-2.36%) | $89.38 | $86.04 | 2.66 M | $33.97 B |
| 03/05/2026 | $91.21 | $90.51 (-0.77%) | $91.95 | $89.28 | 3.24 M | $35.57 B |
| 03/04/2026 | $91.87 | $91.84 (-0.03%) | $92.20 | $90.45 | 2.61 M | $36.09 B |
| 03/03/2026 | $91.31 | $91.54 (0.25%) | $92.67 | $89.79 | 2.57 M | $35.98 B |
| 03/02/2026 | $92.75 | $93.97 (1.32%) | $94.55 | $91.60 | 2.86 M | $36.93 B |
| 02/27/2026 | $93.21 | $94.14 (1%) | $94.17 | $92.29 | 3.20 M | $37.00 B |
| 02/26/2026 | $93.49 | $94.53 (1.11%) | $94.55 | $92.49 | 2.93 M | $37.15 B |
| 02/25/2026 | $94.93 | $93.03 (-2%) | $95.33 | $92.18 | 4.85 M | $36.56 B |
| 02/24/2026 | $94.06 | $94.64 (0.62%) | $95.42 | $93.82 | 2.51 M | $37.19 B |
| 02/23/2026 | $95.36 | $93.94 (-1.49%) | $96.21 | $93.76 | 2.92 M | $36.92 B |
| 02/20/2026 | $95.86 | $95.60 (-0.27%) | $97.66 | $94.89 | 3.70 M | $37.57 B |
| 02/19/2026 | $96.67 | $96.20 (-0.49%) | $97.44 | $95.14 | 2.85 M | $37.81 B |
| 02/18/2026 | $99.64 | $97.20 (-2.45%) | $100.00 | $96.94 | 2.96 M | $38.20 B |
| 02/17/2026 | $97.11 | $98.76 (1.7%) | $99.74 | $97.11 | 4.71 M | $38.81 B |
| 02/13/2026 | $96.46 | $98.52 (2.14%) | $100.96 | $94.71 | 6.98 M | $38.72 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.
