5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
+28.74%
6 MONTH PERFORMANCE
+21.41%
YEAR-TO-DATE PERFORMANCE
+21.13%
1 YEAR PERFORMANCE
+10.59%
Ingersoll-Rand Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $95.86 | $95.98 (0.13%) | $97.65 | $94.89 | 1.69 M | $37.46 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 |
| 02/12/2026 | $97.87 | $94.21 (-3.74%) | $99.42 | $93.97 | 8.68 M | $37.02 B |
| 02/11/2026 | $98.43 | $96.75 (-1.71%) | $100.00 | $96.68 | 9.18 M | $38.02 B |
| 02/10/2026 | $98.69 | $97.80 (-0.9%) | $99.51 | $97.57 | 6.86 M | $38.44 B |
| 02/09/2026 | $97.91 | $98.39 (0.49%) | $99.54 | $97.65 | 4.79 M | $38.67 B |
| 02/06/2026 | $97.41 | $98.50 (1.12%) | $99.31 | $96.94 | 6.26 M | $39.45 B |
| 02/05/2026 | $96.66 | $96.00 (-0.68%) | $98.00 | $95.07 | 5.37 M | $38.45 B |
| 02/04/2026 | $95.00 | $97.41 (2.54%) | $99.44 | $94.64 | 13.51 M | $39.01 B |
| 02/03/2026 | $89.25 | $93.72 (5.01%) | $94.02 | $88.90 | 6.45 M | $37.53 B |
| 02/02/2026 | $86.09 | $88.94 (3.31%) | $89.16 | $86.04 | 3.42 M | $35.62 B |
| 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 |
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.
