5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+2.77%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-3.95%
YEAR-TO-DATE PERFORMANCE
-11.75%
1 YEAR PERFORMANCE
-21.94%
Ingersoll Rand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.85 | $79.86 (0.01%) | $80.11 | $79.36 | 1.62 M | $31.98 B |
| 12/04/2025 | $79.81 | $79.99 (0.23%) | $80.25 | $79.44 | 2.12 M | $32.04 B |
| 12/03/2025 | $79.48 | $79.75 (0.34%) | $80.16 | $79.01 | 1.53 M | $31.94 B |
| 12/02/2025 | $79.29 | $79.18 (-0.14%) | $79.74 | $78.17 | 2.10 M | $31.71 B |
| 12/01/2025 | $79.68 | $79.19 (-0.61%) | $80.87 | $79.13 | 2.15 M | $31.72 B |
| 11/28/2025 | $79.80 | $80.34 (0.68%) | $80.72 | $79.75 | 1.04 M | $32.18 B |
| 11/26/2025 | $79.25 | $79.87 (0.78%) | $80.43 | $79.08 | 2.23 M | $31.99 B |
| 11/25/2025 | $78.45 | $79.46 (1.29%) | $79.87 | $77.80 | 2.27 M | $31.82 B |
| 11/24/2025 | $78.59 | $77.74 (-1.08%) | $78.77 | $76.79 | 5.83 M | $31.13 B |
| 11/21/2025 | $74.38 | $78.54 (5.59%) | $79.40 | $74.38 | 3.89 M | $31.46 B |
| 11/20/2025 | $73.31 | $74.54 (1.68%) | $75.55 | $73.31 | 4.22 M | $29.85 B |
| 11/19/2025 | $73.73 | $73.71 (-0.03%) | $73.93 | $72.89 | 4.48 M | $29.52 B |
| 11/18/2025 | $73.19 | $73.56 (0.51%) | $74.23 | $72.45 | 1.93 M | $29.46 B |
| 11/17/2025 | $75.00 | $73.67 (-1.77%) | $75.15 | $73.36 | 2.94 M | $29.50 B |
| 11/14/2025 | $74.98 | $75.47 (0.65%) | $75.90 | $74.64 | 2.17 M | $30.23 B |
| 11/13/2025 | $77.23 | $76.20 (-1.33%) | $78.22 | $75.75 | 2.40 M | $30.52 B |
| 11/12/2025 | $77.56 | $77.71 (0.19%) | $78.92 | $77.42 | 2.86 M | $31.12 B |
| 11/11/2025 | $77.15 | $77.33 (0.23%) | $77.51 | $76.60 | 2.78 M | $30.97 B |
| 11/10/2025 | $77.94 | $77.25 (-0.89%) | $78.11 | $76.01 | 2.76 M | $30.94 B |
| 11/07/2025 | $76.87 | $77.50 (0.82%) | $77.89 | $76.04 | 2.58 M | $31.04 B |
| 11/06/2025 | $78.44 | $77.68 (-0.97%) | $79.55 | $77.32 | 3.06 M | $31.11 B |
| 11/05/2025 | $76.93 | $78.40 (1.91%) | $79.83 | $76.93 | 4.14 M | $31.40 B |
| 11/04/2025 | $75.42 | $77.24 (2.41%) | $77.62 | $75.29 | 4.10 M | $30.93 B |
| 11/03/2025 | $76.00 | $76.00 (0%) | $76.76 | $74.70 | 5.06 M | $30.44 B |
| 10/31/2025 | $76.43 | $76.33 (-0.13%) | $79.21 | $75.00 | 6.95 M | $30.57 B |
| 10/30/2025 | $79.35 | $78.73 (-0.78%) | $81.08 | $78.53 | 5.55 M | $31.53 B |
| 10/29/2025 | $79.32 | $79.70 (0.48%) | $81.41 | $78.83 | 4.41 M | $31.92 B |
| 10/28/2025 | $80.75 | $78.85 (-2.35%) | $80.75 | $78.44 | 3.93 M | $31.58 B |
| 10/27/2025 | $80.99 | $80.24 (-0.93%) | $81.30 | $79.96 | 3.38 M | $32.14 B |
| 10/24/2025 | $81.19 | $79.78 (-1.74%) | $81.19 | $79.70 | 1.72 M | $31.95 B |
| 10/23/2025 | $78.92 | $80.36 (1.82%) | $80.63 | $78.50 | 1.80 M | $32.18 B |
| 10/22/2025 | $79.63 | $78.13 (-1.88%) | $80.57 | $78.10 | 3.11 M | $31.29 B |
| 10/21/2025 | $77.78 | $79.56 (2.29%) | $80.61 | $77.76 | 1.85 M | $31.86 B |
| 10/20/2025 | $77.97 | $78.47 (0.64%) | $78.85 | $77.80 | 1.83 M | $31.43 B |
| 10/17/2025 | $74.61 | $77.22 (3.5%) | $77.33 | $74.61 | 2.92 M | $30.93 B |
| 10/16/2025 | $76.97 | $75.81 (-1.51%) | $77.61 | $74.98 | 2.55 M | $30.36 B |
| 10/15/2025 | $77.70 | $76.67 (-1.33%) | $78.26 | $75.98 | 2.63 M | $30.71 B |
| 10/14/2025 | $74.78 | $77.24 (3.29%) | $77.59 | $74.42 | 4.09 M | $30.93 B |
| 10/13/2025 | $76.89 | $76.10 (-1.03%) | $77.79 | $76.08 | 2.75 M | $30.48 B |
| 10/10/2025 | $78.94 | $76.10 (-3.6%) | $79.47 | $75.92 | 2.24 M | $30.48 B |
| 10/09/2025 | $81.27 | $78.48 (-3.43%) | $81.41 | $78.26 | 2.56 M | $31.43 B |
| 10/08/2025 | $81.52 | $80.99 (-0.65%) | $81.88 | $80.25 | 3.19 M | $32.44 B |
| 10/07/2025 | $83.80 | $81.35 (-2.92%) | $84.30 | $80.96 | 3.70 M | $32.58 B |
| 10/06/2025 | $84.00 | $83.41 (-0.7%) | $84.62 | $83.36 | 3.62 M | $33.41 B |
| 10/03/2025 | $83.83 | $83.95 (0.14%) | $84.60 | $83.38 | 2.80 M | $33.62 B |
| 10/02/2025 | $83.47 | $84.18 (0.85%) | $84.58 | $82.55 | 2.87 M | $33.71 B |
| 10/01/2025 | $81.86 | $83.50 (2%) | $83.80 | $81.63 | 3.55 M | $33.44 B |
| 09/30/2025 | $82.36 | $82.62 (0.32%) | $83.00 | $81.37 | 3.57 M | $33.09 B |
| 09/29/2025 | $82.92 | $82.55 (-0.45%) | $83.03 | $81.65 | 3.07 M | $33.06 B |
| 09/26/2025 | $81.17 | $82.30 (1.39%) | $82.58 | $80.38 | 3.01 M | $32.96 B |
| 09/25/2025 | $80.14 | $80.50 (0.45%) | $80.74 | $79.37 | 3.36 M | $32.24 B |
| 09/24/2025 | $81.07 | $80.91 (-0.2%) | $81.83 | $80.63 | 3.75 M | $32.40 B |
| 09/23/2025 | $82.19 | $81.32 (-1.06%) | $82.39 | $80.76 | 4.32 M | $32.57 B |
| 09/22/2025 | $80.63 | $81.80 (1.45%) | $81.93 | $79.82 | 3.65 M | $32.76 B |
| 09/19/2025 | $81.77 | $81.61 (-0.2%) | $82.23 | $80.37 | 13.60 M | $32.68 B |
| 09/18/2025 | $79.76 | $81.53 (2.22%) | $81.59 | $79.35 | 4.12 M | $32.65 B |
| 09/17/2025 | $78.23 | $79.00 (0.98%) | $80.20 | $77.85 | 5.52 M | $31.64 B |
| 09/16/2025 | $78.94 | $77.70 (-1.57%) | $79.40 | $77.50 | 3.50 M | $31.12 B |
| 09/15/2025 | $79.25 | $79.05 (-0.25%) | $80.09 | $78.45 | 3.00 M | $31.66 B |
| 09/12/2025 | $80.81 | $78.79 (-2.5%) | $81.30 | $78.76 | 3.64 M | $31.56 B |
| 09/11/2025 | $80.05 | $81.02 (1.21%) | $82.36 | $79.95 | 4.32 M | $32.45 B |
| 09/10/2025 | $79.68 | $80.24 (0.7%) | $81.12 | $79.37 | 2.74 M | $32.14 B |
| 09/09/2025 | $80.05 | $79.66 (-0.49%) | $80.53 | $79.02 | 3.29 M | $31.90 B |
| 09/08/2025 | $80.95 | $80.38 (-0.7%) | $81.28 | $79.21 | 4.54 M | $32.19 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.
