NYSE · IR

Ingersoll Rand Inc.

Industrials · Industrial - Machinery

$78.75

Up+$0.75 (+0.96%)

Updated Oct 12, 2026, 12:48 PM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · IR

IR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

IR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$78.46	$79.075	$77.83	$78.75	2.7M
Oct 8, 2026	$77.00	$78.56	$76.455	$78.00	4.04M
Oct 7, 2026	$78.38	$78.46	$76.52	$77.24	4.86M
Oct 6, 2026	$79.13	$80.545	$78.88	$79.21	4.01M
Oct 5, 2026	$75.89	$78.90	$75.48	$78.55	4.31M
Oct 2, 2026	$76.33	$76.97	$75.37	$76.07	4.22M
Oct 1, 2026	$74.91	$75.9625	$73.88	$75.25	5.42M
Sep 30, 2026	$76.48	$77.04	$75.09	$75.11	6.67M
Sep 29, 2026	$76.82	$77.14	$75.32	$76.48	4.97M
Sep 28, 2026	$75.59	$77.54	$75.54	$76.38	5.6M
Sep 25, 2026	$74.98	$76.79	$74.92	$76.08	4.38M
Sep 24, 2026	$75.48	$75.86	$74.58	$74.78	5.41M
Sep 23, 2026	$73.38	$76.46	$73.35	$76.22	8.57M
Sep 22, 2026	$73.44	$74.0735	$73.08	$73.85	4.52M
Sep 21, 2026	$72.51	$72.90	$71.62	$72.31	4.16M
Sep 18, 2026	$72.32	$72.7825	$71.56	$71.83	8.86M
Sep 17, 2026	$72.63	$74.665	$71.27	$72.65	6.66M
Sep 16, 2026	$72.59	$73.04	$70.945	$71.44	3.73M
Sep 15, 2026	$72.54	$72.65	$71.20	$71.91	5.67M
Sep 14, 2026	$71.62	$72.64	$71.31	$72.13	3.75M