Ingersoll Rand (IR) Price: 73.48

Ingersoll Rand, Inc. (IR)

73.48 -0.63 (-0.85%) USD | NYSE | Oct 23, 16:00

73.46 -0.02 (-0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2017. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	73.56	74.17	72.36	73.48	5.660M
Oct 22, 2026	76.83	76.90	73.16	74.11	9.285M
Oct 21, 2026	79.26	79.38	78.26	79.06	5.321M
Oct 20, 2026	77.30	79.10	76.27	78.59	3.511M
Oct 19, 2026	77.74	78.80	77.73	77.75	2.614M
Oct 16, 2026	78.42	79.83	77.20	77.78	4.500M
Oct 15, 2026	78.31	78.72	76.93	77.87	4.329M
Oct 14, 2026	78.45	79.07	77.65	77.94	3.977M
Oct 13, 2026	79.33	79.81	77.48	78.95	3.343M
Oct 12, 2026	79.22	80.78	77.76	79.09	2.377M
Oct 09, 2026	78.46	79.08	77.83	78.75	2.698M
Oct 08, 2026	77.00	78.56	76.46	78.00	4.044M
Oct 07, 2026	78.38	78.46	76.52	77.24	4.863M
Oct 06, 2026	79.13	80.54	78.88	79.21	4.007M
Oct 05, 2026	75.89	78.90	75.48	78.55	4.305M
Oct 02, 2026	76.33	76.97	75.37	76.07	4.216M
Oct 01, 2026	74.91	75.96	73.88	75.25	5.425M
Sep 30, 2026	76.48	77.04	75.09	75.11	6.666M
Sep 29, 2026	76.82	77.14	75.32	76.48	4.969M
Sep 28, 2026	75.59	77.54	75.54	76.38	5.600M
Sep 25, 2026	74.98	76.79	74.92	76.08	4.376M
Sep 24, 2026	75.48	75.86	74.58	74.78	5.414M
Sep 23, 2026	73.38	76.46	73.35	76.22	8.573M
Sep 22, 2026	73.44	74.07	73.08	73.85	4.518M
Sep 21, 2026	72.51	72.90	71.62	72.31	4.160M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks