5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
+12.69%
6 MONTH PERFORMANCE
+1.64%
YEAR-TO-DATE PERFORMANCE
+8.58%
1 YEAR PERFORMANCE
-8.29%
Ingersoll Rand Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $88.18 | $86.09 (-2.37%) | $88.23 | $85.19 | 3.67 M | $34.48 B |
| 01/29/2026 | $86.32 | $88.87 (2.95%) | $88.87 | $85.41 | 8.48 M | $35.59 B |
| 01/28/2026 | $85.87 | $85.25 (-0.72%) | $86.53 | $84.93 | 2.93 M | $34.14 B |
| 01/27/2026 | $86.79 | $86.27 (-0.6%) | $87.35 | $86.21 | 3.50 M | $34.55 B |
| 01/26/2026 | $87.25 | $86.79 (-0.53%) | $87.37 | $86.22 | 2.42 M | $34.76 B |
| 01/23/2026 | $87.65 | $87.21 (-0.5%) | $87.93 | $86.81 | 2.29 M | $34.93 B |
| 01/22/2026 | $90.35 | $87.55 (-3.1%) | $90.80 | $87.21 | 5.61 M | $35.06 B |
| 01/21/2026 | $86.36 | $89.82 (4.01%) | $90.85 | $85.93 | 3.67 M | $35.97 B |
| 01/20/2026 | $87.05 | $85.16 (-2.17%) | $87.15 | $84.66 | 5.00 M | $34.11 B |
| 01/16/2026 | $87.03 | $88.16 (1.3%) | $88.44 | $87.03 | 2.54 M | $35.31 B |
| 01/15/2026 | $86.40 | $87.32 (1.06%) | $87.67 | $86.40 | 1.86 M | $34.97 B |
| 01/14/2026 | $85.53 | $85.99 (0.54%) | $86.08 | $84.26 | 2.76 M | $34.44 B |
| 01/13/2026 | $86.25 | $85.83 (-0.49%) | $87.18 | $84.95 | 2.40 M | $34.37 B |
| 01/12/2026 | $85.30 | $86.04 (0.87%) | $86.42 | $84.95 | 2.13 M | $34.46 B |
| 01/09/2026 | $84.72 | $85.51 (0.93%) | $85.86 | $84.39 | 2.50 M | $34.25 B |
| 01/08/2026 | $81.30 | $84.37 (3.78%) | $84.55 | $80.90 | 2.43 M | $33.79 B |
| 01/07/2026 | $83.46 | $81.33 (-2.55%) | $83.80 | $80.89 | 2.06 M | $32.57 B |
| 01/06/2026 | $82.08 | $83.43 (1.64%) | $83.47 | $81.09 | 2.63 M | $33.41 B |
| 01/05/2026 | $79.15 | $82.21 (3.87%) | $82.76 | $78.96 | 2.35 M | $32.93 B |
| 01/02/2026 | $79.83 | $79.76 (-0.09%) | $80.13 | $78.65 | 1.65 M | $31.94 B |
| 12/31/2025 | $80.67 | $79.22 (-1.8%) | $80.78 | $79.14 | 1.31 M | $31.73 B |
| 12/30/2025 | $80.78 | $80.65 (-0.16%) | $81.16 | $80.49 | 1.18 M | $32.30 B |
| 12/29/2025 | $81.36 | $80.90 (-0.57%) | $81.82 | $80.81 | 1.45 M | $32.40 B |
| 12/26/2025 | $81.22 | $81.28 (0.07%) | $81.72 | $80.88 | 900.41 K | $32.55 B |
| 12/24/2025 | $81.44 | $81.57 (0.16%) | $81.71 | $81.28 | 633.00 K | $32.67 B |
| 12/23/2025 | $80.77 | $81.45 (0.84%) | $81.47 | $80.30 | 1.51 M | $32.62 B |
| 12/22/2025 | $79.99 | $81.12 (1.41%) | $81.40 | $79.15 | 1.90 M | $32.49 B |
| 12/19/2025 | $78.81 | $79.28 (0.6%) | $79.55 | $78.31 | 6.62 M | $31.75 B |
| 12/18/2025 | $79.06 | $78.85 (-0.27%) | $79.97 | $78.60 | 3.29 M | $31.58 B |
| 12/17/2025 | $79.39 | $78.12 (-1.6%) | $80.37 | $77.68 | 3.24 M | $31.29 B |
| 12/16/2025 | $81.88 | $79.61 (-2.77%) | $81.91 | $79.49 | 2.41 M | $31.88 B |
| 12/15/2025 | $82.13 | $81.63 (-0.61%) | $82.37 | $80.98 | 3.54 M | $32.69 B |
| 12/12/2025 | $83.77 | $81.76 (-2.4%) | $84.47 | $81.42 | 3.54 M | $32.74 B |
| 12/11/2025 | $81.47 | $83.44 (2.42%) | $83.54 | $80.61 | 2.54 M | $33.42 B |
| 12/10/2025 | $78.54 | $80.98 (3.11%) | $81.08 | $78.48 | 2.24 M | $32.43 B |
| 12/09/2025 | $79.26 | $78.38 (-1.11%) | $79.71 | $78.32 | 2.32 M | $31.39 B |
| 12/08/2025 | $79.77 | $79.31 (-0.58%) | $80.22 | $78.89 | 2.84 M | $31.76 B |
| 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 |
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.
