Get the Stockscreener App
74.00
1.09%
0.80
After Hours:
74.00
Ingersoll Rand Inc Stock (IR) Price History
The historical daily chart and data for Ingersoll Rand Inc stock (IR), show that the latest closing stock price as of June 12, 2026, is $74.00.
- Ingersoll Rand Inc all-time high stock price is $146.82, occurred on February 20, 2020.
- The lowest Ingersoll Rand Inc stock price recorded was $17.02 on March 18, 2020. Since then, Ingersoll Rand Inc's stock price has risen over 334.78% to $74.00 now.
- The 52-week high stock price for IR is $100.96, representing a 36.43% increase from the current share price, occurred on February 13, 2026.
- The 52-week low stock price for IR is $68.07, indicating a -8.01% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Ingersoll Rand Inc (IR) stock in the beginning of 2025 was $59.62. The stock closed the year at $52.25, a loss of over -12.36% for the year.
The table below shows more information about IR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $74.68 | $73.00 | $1.69 | 2,322,296.0 | +1.09% |
| Jun 11, 2026 | $73.28 | $69.84 | $3.44 | 4,296,184.0 | +3.86% |
| Jun 10, 2026 | $74.05 | $70.26 | $3.79 | 3,118,421.0 | -4.64% |
| Jun 09, 2026 | $74.46 | $72.25 | $2.21 | 3,490,671.0 | +2.00% |
| Jun 08, 2026 | $74.03 | $71.67 | $2.36 | 4,379,171.0 | +0.29% |
| Jun 05, 2026 | $72.37 | $71.29 | $1.08 | 3,884,148.0 | +0.33% |
| Jun 04, 2026 | $72.56 | $70.57 | $1.99 | 3,429,881.0 | +2.77% |
| Jun 03, 2026 | $72.16 | $69.90 | $2.26 | 4,248,177.0 | -2.16% |
| Jun 02, 2026 | $72.25 | $70.97 | $1.28 | 3,232,011.0 | +0.93% |
| Jun 01, 2026 | $71.48 | $69.71 | $1.77 | 3,492,919.0 | -0.95% |
| May 29, 2026 | $72.67 | $69.72 | $2.95 | 5,363,705.0 | +0.92% |
| May 28, 2026 | $71.11 | $69.16 | $1.95 | 4,191,716.0 | +0.04% |
| May 27, 2026 | $72.95 | $70.89 | $2.06 | 3,807,690.0 | -2.03% |
| May 26, 2026 | $72.51 | $71.11 | $1.40 | 4,248,825.0 | +2.14% |
| May 22, 2026 | $71.53 | $69.64 | $1.89 | 4,444,935.0 | +0.90% |
| May 21, 2026 | $70.37 | $68.28 | $2.09 | 5,171,395.0 | -0.13% |
| May 20, 2026 | $70.66 | $68.41 | $2.25 | 5,200,169.0 | +2.67% |
| May 19, 2026 | $69.59 | $68.07 | $1.52 | 2,380,665.0 | -2.04% |
| May 18, 2026 | $71.12 | $69.63 | $1.50 | 2,943,965.0 | -0.54% |
| May 15, 2026 | $71.12 | $70.23 | $0.895 | 2,866,010.0 | -2.05% |
Ingersoll Rand Inc Stock (IR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingersoll Rand Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingersoll Rand Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingersoll Rand Inc Stock (IR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $74.68 | $69.71 | $4.97 | 38,216,175.0 | +3.29% |
| May, 2026 | $80.40 | $68.07 | $12.33 | 78,096,910.0 | -10.29% |
| Apr, 2026 | $89.10 | $76.01 | $13.09 | 78,217,073.0 | -0.32% |
| Mar, 2026 | $94.55 | $76.70 | $17.84 | 69,440,962.0 | -14.89% |
| Feb, 2026 | $101.0 | $86.04 | $14.92 | 101,809,624.0 | +9.35% |
| Jan, 2026 | $90.85 | $78.65 | $12.20 | 62,918,608.0 | +8.67% |
Ingersoll Rand Inc Stock (IR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $84.47 | $77.68 | $6.79 | 48,983,716.0 | +0.39% |
| Nov, 2025 | $80.72 | $72.45 | $8.27 | 60,547,437.0 | +5.25% |
| Oct, 2025 | $84.62 | $74.42 | $10.20 | 73,803,682.0 | -7.61% |
| Sep, 2025 | $83.03 | $76.87 | $6.16 | 82,725,669.0 | +4.02% |
| Aug, 2025 | $81.49 | $73.87 | $7.62 | 68,249,112.0 | -6.14% |
| Jul, 2025 | $90.44 | $82.58 | $7.86 | 59,356,321.0 | +1.74% |
| Jun, 2025 | $85.45 | $79.62 | $5.83 | 42,644,984.0 | +1.89% |
| May, 2025 | $85.37 | $75.20 | $10.17 | 75,102,749.0 | +8.23% |
| Apr, 2025 | $82.07 | $65.61 | $16.46 | 82,790,335.0 | -5.75% |
| Mar, 2025 | $85.97 | $77.18 | $8.79 | 51,507,071.0 | -5.60% |
| Feb, 2025 | $94.10 | $81.71 | $12.39 | 49,601,561.0 | -9.62% |
| Jan, 2025 | $95.85 | $86.00 | $9.85 | 46,181,783.0 | +3.69% |
Ingersoll Rand Inc Stock (IR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.7 | $89.45 | $16.20 | 35,181,037.0 | -13.10% |
| Nov, 2024 | $106.0 | $93.50 | $12.53 | 41,578,628.0 | +8.51% |
| Oct, 2024 | $102.7 | $95.44 | $7.30 | 46,383,950.0 | -2.20% |
| Sep, 2024 | $99.57 | $85.49 | $14.08 | 49,095,112.0 | +7.34% |
| Aug, 2024 | $95.38 | $83.72 | $11.66 | 53,270,952.0 | -8.91% |
| Jul, 2024 | $101.3 | $89.04 | $12.26 | 45,165,691.0 | +10.52% |
| Jun, 2024 | $95.30 | $86.95 | $8.35 | 53,493,859.0 | -2.38% |
| May, 2024 | $96.67 | $85.90 | $10.77 | 74,043,952.0 | -0.29% |
| Apr, 2024 | $95.42 | $87.46 | $7.96 | 47,763,814.0 | -1.72% |
| Mar, 2024 | $96.17 | $88.71 | $7.46 | 45,918,222.0 | +3.96% |
| Feb, 2024 | $92.32 | $80.36 | $11.96 | 61,631,184.0 | +14.36% |
| Jan, 2024 | $80.85 | $74.01 | $6.84 | 48,623,550.0 | +3.26% |
0.50%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):