5 DAY PERFORMANCE
+13.10%
1 MONTH PERFORMANCE
+22.10%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+2.86%
Ingersoll-Rand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $70.70 | $70.91 (0.3%) | $71.53 | $69.64 | 4.45 M | $27.80 B |
| 05/21/2026 | $69.61 | $70.28 (0.96%) | $70.37 | $68.28 | 5.17 M | $27.55 B |
| 05/20/2026 | $68.95 | $70.37 (2.06%) | $70.66 | $68.41 | 5.20 M | $27.59 B |
| 05/19/2026 | $69.52 | $68.54 (-1.41%) | $69.59 | $68.07 | 2.38 M | $26.87 B |
| 05/18/2026 | $70.53 | $69.97 (-0.79%) | $71.13 | $69.63 | 3.17 M | $27.43 B |
| 05/15/2026 | $70.76 | $70.35 (-0.58%) | $71.13 | $70.23 | 2.87 M | $27.58 B |
| 05/14/2026 | $72.16 | $71.82 (-0.47%) | $72.46 | $70.26 | 3.52 M | $28.16 B |
| 05/13/2026 | $73.14 | $71.39 (-2.39%) | $73.15 | $70.97 | 5.48 M | $27.99 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 | $32.86 B |
| 04/23/2026 | $84.26 | $84.95 (0.82%) | $85.55 | $83.43 | 3.90 M | $33.30 B |
| 04/22/2026 | $85.77 | $83.70 (-2.41%) | $86.15 | $83.12 | 2.61 M | $32.81 B |
| 04/21/2026 | $86.22 | $84.81 (-1.64%) | $87.52 | $84.78 | 2.41 M | $33.25 B |
| 04/20/2026 | $85.33 | $86.01 (0.8%) | $86.14 | $85.17 | 2.11 M | $33.72 B |
| 04/17/2026 | $84.84 | $85.80 (1.13%) | $87.24 | $84.53 | 6.63 M | $33.64 B |
| 04/16/2026 | $83.50 | $83.67 (0.2%) | $84.74 | $83.06 | 3.30 M | $32.80 B |
| 04/15/2026 | $87.70 | $83.39 (-4.91%) | $88.07 | $82.51 | 5.98 M | $32.69 B |
| 04/14/2026 | $86.26 | $88.32 (2.39%) | $89.10 | $86.26 | 3.67 M | $34.63 B |
| 04/13/2026 | $84.98 | $87.69 (3.19%) | $88.18 | $84.93 | 2.97 M | $34.38 B |
| 04/10/2026 | $87.32 | $85.38 (-2.22%) | $87.32 | $85.16 | 3.17 M | $33.47 B |
| 04/09/2026 | $83.98 | $87.03 (3.63%) | $87.62 | $83.98 | 2.98 M | $34.12 B |
| 04/08/2026 | $81.93 | $84.67 (3.34%) | $85.22 | $81.93 | 3.16 M | $33.19 B |
| 04/07/2026 | $78.40 | $79.55 (1.47%) | $79.60 | $78.03 | 3.06 M | $31.19 B |
| 04/06/2026 | $77.45 | $78.70 (1.61%) | $78.70 | $76.80 | 2.04 M | $30.85 B |
| 04/02/2026 | $77.75 | $77.91 (0.21%) | $79.49 | $76.01 | 3.19 M | $30.54 B |
| 04/01/2026 | $80.25 | $80.00 (-0.31%) | $81.72 | $79.97 | 2.40 M | $31.36 B |
| 03/31/2026 | $78.53 | $80.12 (2.02%) | $80.63 | $77.56 | 2.98 M | $31.41 B |
| 03/30/2026 | $79.31 | $76.94 (-2.99%) | $79.66 | $76.71 | 3.95 M | $30.16 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.
