Ingersoll Rand (IR) Price: 76.07

Ingersoll Rand, Inc. (IR)

76.07 +0.82 (+1.09%) USD | NYSE | Oct 02, 16:00

76.07 0.00 (0.00%) 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 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
Sep 18, 2026	72.32	72.78	71.56	71.83	8.862M
Sep 17, 2026	72.63	74.66	71.27	72.65	6.657M
Sep 16, 2026	72.59	73.04	70.94	71.44	3.728M
Sep 15, 2026	72.54	72.65	71.20	71.91	5.666M
Sep 14, 2026	71.62	72.64	71.31	72.13	3.755M
Sep 11, 2026	74.41	74.71	72.40	72.93	5.645M
Sep 10, 2026	72.84	73.20	71.65	73.09	3.854M
Sep 09, 2026	74.72	75.30	73.23	73.58	3.070M
Sep 08, 2026	75.50	76.54	74.99	75.11	2.223M
Sep 04, 2026	75.30	76.65	75.30	76.36	3.840M
Sep 03, 2026	75.82	76.35	74.06	75.40	2.442M
Sep 02, 2026	75.02	75.46	74.03	75.00	3.509M
Sep 01, 2026	76.37	76.86	74.28	74.64	3.061M
Aug 31, 2026	78.25	78.90	77.01	77.05	4.028M
Aug 28, 2026	79.34	79.74	77.98	78.58	3.232M

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