⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

IR

Ingersoll Rand Inc.

Industrials · Specialty Industrial Machinery

73.58USD

-1.5300 (-2.04%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Ingersoll Rand Inc.
High
98.76
on 02/17/26
Low
68.54
on 05/19/26
Average
81.4378
3.68mm
Net Chg
-5.27
-6.56%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2675.112,223,000
Fr 09/04/2676.363,840,300
Th 09/03/2675.402,442,300
We 09/02/2675.003,508,500
Tu 09/01/2674.643,060,181
Mo 08/31/2677.054,028,284
Fr 08/28/2678.583,232,248
Th 08/27/2678.971,816,501
We 08/26/2679.972,965,904
Tu 08/25/2678.572,066,398
Mo 08/24/2679.993,866,108
Fr 08/21/2680.516,232,200
Th 08/20/2679.332,771,200
We 08/19/2681.143,312,400
Tu 08/18/2680.773,655,300
Mo 08/17/2682.312,950,700
Fr 08/14/2683.342,164,900
Th 08/13/2684.282,376,800
We 08/12/2684.763,216,700
Tu 08/11/2685.024,395,000
Mo 08/10/2686.633,816,600
Fr 08/07/2686.975,377,100
DateLast PriceVolume
Th 08/06/2688.245,226,500
We 08/05/2690.004,190,100
Tu 08/04/2689.464,590,300
Mo 08/03/2687.785,741,200
Fr 07/31/2683.386,473,700
Th 07/30/2684.324,555,600
We 07/29/2684.615,138,100
Tu 07/28/2686.504,154,000
Mo 07/27/2684.662,537,300
DateLast PriceVolume
Tu 07/07/2678.713,425,000
Mo 07/06/2680.632,241,000
Th 07/02/2680.593,077,000
We 07/01/2680.862,899,800
Tu 06/30/2681.994,421,600
Mo 06/29/2680.982,957,800
Fr 06/26/2681.378,240,800
Th 06/25/2681.705,279,400
We 06/24/2678.32
DateLast PriceVolume
We 06/03/2670.074,248,400
Tu 06/02/2671.623,235,600
Mo 06/01/2670.963,493,400
Fr 05/29/2671.645,366,800
Th 05/28/2670.994,192,200
We 05/27/2670.963,810,100
Tu 05/26/2672.434,309,500
Fr 05/22/2670.914,447,800
Th 05/21/2670.28
DateLast PriceVolume
Fr 05/01/2677.993,472,700
Th 04/30/2679.863,752,200
We 04/29/2677.466,022,200
Tu 04/28/2681.195,395,200
Mo 04/27/2684.015,005,000
Fr 04/24/2683.814,511,000
Th 04/23/2684.953,898,100
We 04/22/2683.702,608,600
Tu 04/21/2684.812,406,800
DateLast PriceVolume
Tu 03/31/2680.122,975,800
Mo 03/30/2676.943,951,700
Fr 03/27/2679.453,016,000
Th 03/26/2681.391,731,800
We 03/25/2683.652,052,900
Tu 03/24/2683.152,776,900
Mo 03/23/2682.292,072,500
Fr 03/20/2681.394,280,300
Th 03/19/2682.16
DateLast PriceVolume
Fr 02/27/2694.143,201,000
Th 02/26/2694.532,929,800
We 02/25/2693.024,850,900
Tu 02/24/2694.642,507,900
Mo 02/23/2693.942,916,700
Fr 02/20/2695.603,696,100
Th 02/19/2696.202,846,200
We 02/18/2697.202,957,600
Tu 02/17/2698.764,708,000
DateLast PriceVolume
Tu 01/27/2686.273,504,200
Mo 01/26/2686.792,423,800
Fr 01/23/2687.212,290,200
Th 01/22/2687.555,614,600
We 01/21/2689.823,672,900
Tu 01/20/2685.165,000,900
Fr 01/16/2688.162,535,900
Th 01/15/2687.321,858,000
We 01/14/2685.99
DateLast PriceVolume
Tu 12/23/2581.451,514,800
Mo 12/22/2581.121,901,100
Fr 12/19/2579.286,617,900
Th 12/18/2578.853,291,700
We 12/17/2578.123,235,300
Tu 12/16/2579.612,411,300
Mo 12/15/2581.633,538,900
Fr 12/12/2581.763,541,900
Th 12/11/2583.44
DateLast PriceVolume
Th 11/20/2574.544,222,900
We 11/19/2573.714,479,300
Tu 11/18/2573.561,928,100
Mo 11/17/2573.672,939,000
Fr 11/14/2575.472,165,900
Th 11/13/2576.202,396,900
We 11/12/2577.712,857,000
Tu 11/11/2577.332,784,000
Mo 11/10/2577.252,764,800
DateLast PriceVolume
Tu 10/21/2579.561,848,800
Mo 10/20/2578.471,826,300
Fr 10/17/2577.222,923,000
Th 10/16/2575.812,549,600
We 10/15/2576.672,629,700
Tu 10/14/2577.244,094,600
Mo 10/13/2576.102,754,600
Fr 10/10/2576.102,238,600
Th 10/09/2578.48
DateLast PriceVolume
Fr 09/19/2581.6113,598,000
Th 09/18/2581.534,119,700
We 09/17/2579.005,521,200
Tu 09/16/2577.703,499,700
Mo 09/15/2579.053,002,800
Fr 09/12/2578.793,643,400
Th 09/11/2581.024,317,800
We 09/10/2580.242,742,800
Tu 09/09/2579.663,291,700
Fr 07/24/2684.403,159,100
Th 07/23/2684.316,477,100
We 07/22/2683.545,814,200
Tu 07/21/2680.903,413,900
Mo 07/20/2680.184,390,200
Fr 07/17/2682.244,279,000
Th 07/16/2684.788,291,400
We 07/15/2679.142,335,100
Tu 07/14/2679.013,511,500
Mo 07/13/2678.563,338,600
Fr 07/10/2678.853,122,700
Th 07/09/2677.052,861,700
We 07/08/2676.715,607,300
5,478,500
Tu 06/23/2676.642,337,800
Mo 06/22/2677.872,678,700
Th 06/18/2677.915,707,400
We 06/17/2677.078,720,400
Tu 06/16/2678.525,520,400
Mo 06/15/2676.775,643,900
Fr 06/12/2674.002,322,400
Th 06/11/2673.204,296,400
We 06/10/2670.483,120,400
Tu 06/09/2673.913,491,000
Mo 06/08/2672.464,379,200
Fr 06/05/2672.253,923,100
Th 06/04/2672.013,430,300
5,171,500
We 05/20/2670.375,200,800
Tu 05/19/2668.542,380,800
Mo 05/18/2669.973,167,600
Fr 05/15/2670.352,870,700
Th 05/14/2671.823,520,500
We 05/13/2671.395,484,500
Tu 05/12/2673.213,693,500
Mo 05/11/2674.702,855,900
Fr 05/08/2675.752,808,200
Th 05/07/2677.503,832,900
We 05/06/2678.654,848,700
Tu 05/05/2675.822,650,500
Mo 05/04/2675.564,421,400
Mo 04/20/2686.012,107,000
Fr 04/17/2685.806,630,800
Th 04/16/2683.673,300,900
We 04/15/2683.395,978,100
Tu 04/14/2688.323,668,000
Mo 04/13/2687.692,966,300
Fr 04/10/2685.383,172,300
Th 04/09/2687.032,984,000
We 04/08/2684.673,156,700
Tu 04/07/2679.553,055,500
Mo 04/06/2678.702,044,700
Th 04/02/2677.913,190,800
We 04/01/2680.002,395,900
4,070,600
We 03/18/2682.032,822,700
Tu 03/17/2684.062,360,700
Mo 03/16/2683.814,302,700
Fr 03/13/2682.138,087,000
Th 03/12/2681.173,345,500
We 03/11/2685.172,170,200
Tu 03/10/2686.422,824,700
Mo 03/09/2686.662,748,400
Fr 03/06/2686.432,660,000
Th 03/05/2690.513,231,800
We 03/04/2691.842,608,900
Tu 03/03/2691.542,567,900
Mo 03/02/2693.972,856,300
Fr 02/13/2698.526,975,400
Th 02/12/2694.218,677,100
We 02/11/2696.759,183,100
Tu 02/10/2697.806,858,500
Mo 02/09/2698.394,794,500
Fr 02/06/2698.506,260,100
Th 02/05/2696.005,365,300
We 02/04/2697.4113,512,500
Tu 02/03/2693.726,447,900
Mo 02/02/2688.943,417,000
Fr 01/30/2686.093,674,300
Th 01/29/2688.878,478,000
We 01/28/2685.252,932,000
2,764,100
Tu 01/13/2685.832,403,000
Mo 01/12/2686.042,134,300
Fr 01/09/2685.512,502,300
Th 01/08/2684.372,432,400
We 01/07/2681.332,059,100
Tu 01/06/2683.432,625,700
Mo 01/05/2682.212,348,700
Fr 01/02/2679.761,647,600
We 12/31/2579.221,306,700
Tu 12/30/2580.651,182,100
Mo 12/29/2580.901,452,400
Fr 12/26/2581.28900,200
We 12/24/2581.57633,000
2,535,800
We 12/10/2580.982,243,000
Tu 12/09/2578.382,324,900
Mo 12/08/2579.312,839,100
Fr 12/05/2579.861,621,000
Th 12/04/2579.992,120,300
We 12/03/2579.751,525,000
Tu 12/02/2579.182,103,100
Mo 12/01/2579.192,145,600
Fr 11/28/2580.341,043,900
We 11/26/2579.872,230,100
Tu 11/25/2579.462,269,700
Mo 11/24/2577.745,826,200
Fr 11/21/2578.543,894,100
Fr 11/07/2577.502,576,900
Th 11/06/2577.683,060,500
We 11/05/2578.404,141,000
Tu 11/04/2577.244,103,200
Mo 11/03/2576.005,061,000
Fr 10/31/2576.336,946,200
Th 10/30/2578.735,546,600
We 10/29/2579.704,414,600
Tu 10/28/2578.853,927,000
Mo 10/27/2580.243,377,300
Fr 10/24/2579.781,724,400
Th 10/23/2580.361,800,100
We 10/22/2578.133,114,000
2,556,600
We 10/08/2580.993,190,100
Tu 10/07/2581.353,699,400
Mo 10/06/2583.413,621,900
Fr 10/03/2583.952,801,600
Th 10/02/2584.182,870,500
We 10/01/2583.503,552,800
Tu 09/30/2582.623,569,800
Mo 09/29/2582.553,073,100
Fr 09/26/2582.303,010,400
Th 09/25/2580.503,363,400
We 09/24/2580.913,747,500
Tu 09/23/2581.324,315,100
Mo 09/22/2581.803,649,800
Mo 09/08/2580.384,536,500