Ingersoll Rand (IR) Price: 85.31

Ingersoll Rand, Inc. (IR)

85.31 +0.23 (+0.27%) USD | NYSE | Nov 12, 16:00

85.28 -0.03 (-0.04%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	84.42	85.95	84.42	85.31	4.422M
Nov 11, 2026	86.29	86.63	84.50	85.08	3.061M
Nov 10, 2026	86.21	87.04	85.21	85.86	4.563M
Nov 09, 2026	84.63	87.72	84.60	86.88	3.467M
Nov 06, 2026	81.19	83.62	80.94	82.99	3.087M
Nov 05, 2026	84.23	85.02	81.10	81.85	3.849M
Nov 04, 2026	85.41	86.19	83.32	84.18	4.137M
Nov 03, 2026	83.15	85.16	82.73	84.56	5.980M
Nov 02, 2026	81.30	84.77	80.80	82.73	5.563M
Oct 30, 2026	81.73	81.82	78.79	80.05	6.306M
Oct 29, 2026	75.69	80.23	75.22	80.01	8.452M
Oct 28, 2026	76.44	76.44	74.95	75.45	2.799M
Oct 27, 2026	75.07	75.71	74.22	75.53	3.727M
Oct 26, 2026	74.07	75.74	73.81	74.52	4.503M
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

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