Ingersoll Rand Stock Price History
NYSE: IRIndustrialsIndustrial Machinery/ComponentsUSD
78.75+0.75 (+0.96%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
IR price history at a glance
The price history for Ingersoll Rand (IR) on this page begins on May 8, 2017, when the stock closed at $21.10; it most recently closed at $78.75 on October 5, 2026. The highest price in this record is $106.03, reached on November 25, 2024; the latest close is 25.7% below that peak. Across the 8 complete calendar years in the table, IR finished higher in 5 and lower in 3. Its best year was 2019 (+75.4%) and its worst was 2018 (-38.3%).
Over roughly 9 years the share price changed +273.2%, a 15.0% compound annual price return (excluding dividends). In the last 12 months alone, IR has gained 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $106.03
- Date of high
- Nov 25, 2024
- Low since 2017
- $17.01
- Date of low
- Mar 16, 2020
- 52-week high
- $100.96
- 52-week low
- $68.07
- IPO year
- 2017
- Last close
- $78.75
IR returns
1 week
+3.52%
1 month
+7.03%
3 months
-0.13%
6 months
-7.77%
Year to date
-0.59%
1 year
+0.34%
3 years
+22.63%
5 years
+49.97%
IR price return, excluding dividends.
IR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.75 | -1.27% |
| 2025 | 79.76 | -13.76% |
| 2024 | 92.49 | +19.59% |
| 2023 | 77.34 | +48.02% |
| 2022 | 52.25 | -15.55% |
| 2021 | 61.87 | +35.80% |
| 2020 | 45.56 | +24.07% |
| 2019 | 36.72 | +75.36% |
| 2018 | 20.94 | -38.28% |
| 2017* | 33.93 | +60.81% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
IR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.46 | 79.08 | 77.84 | 78.75 | +0.96% | |
| 77.00 | 78.56 | 76.46 | 78.00 | +0.98% | |
| 78.38 | 78.46 | 76.52 | 77.24 | -2.49% | |
| 79.13 | 80.55 | 78.88 | 79.21 | +0.84% | |
| 75.89 | 78.90 | 75.48 | 78.55 | +3.26% | |
| 76.33 | 76.97 | 75.37 | 76.07 | +1.09% | |
| 74.91 | 75.96 | 73.88 | 75.25 | +0.19% | |
| 76.48 | 77.04 | 75.09 | 75.11 | -1.79% | |
| 76.82 | 77.14 | 75.32 | 76.48 | +0.13% | |
| 75.59 | 77.54 | 75.54 | 76.38 | +0.39% | |
| 74.98 | 76.79 | 74.92 | 76.08 | +1.74% | |
| 75.48 | 75.86 | 74.58 | 74.78 | -1.89% | |
| 73.38 | 76.46 | 73.35 | 76.22 | +3.21% | |
| 73.44 | 74.07 | 73.08 | 73.85 | +2.13% | |
| 72.51 | 72.90 | 71.62 | 72.31 | +0.67% | |
| 72.32 | 72.78 | 71.56 | 71.83 | -1.13% | |
| 72.63 | 74.67 | 71.27 | 72.65 | +1.69% | |
| 72.59 | 73.04 | 70.95 | 71.44 | -0.65% | |
| 72.54 | 72.65 | 71.20 | 71.91 | -0.31% | |
| 71.62 | 72.64 | 71.31 | 72.13 | -1.10% | |
| 74.41 | 74.71 | 72.40 | 72.93 | -0.22% | |
| 72.84 | 73.20 | 71.65 | 73.09 | -0.67% | |
| 74.72 | 75.31 | 73.23 | 73.58 | -2.04% | |
| 75.50 | 76.54 | 74.99 | 75.11 | -1.64% | |
| 75.30 | 76.65 | 75.30 | 76.36 | +1.27% | |
| 75.82 | 76.35 | 74.06 | 75.40 | +0.53% | |
| 75.02 | 75.47 | 74.03 | 75.00 | +0.48% | |
| 76.37 | 76.87 | 74.28 | 74.64 | -3.13% | |
| 78.25 | 78.91 | 77.01 | 77.05 | -1.95% | |
| 79.34 | 79.75 | 77.98 | 78.58 | -0.49% | |
| 79.62 | 80.16 | 78.78 | 78.97 | -1.25% | |
| 79.18 | 80.53 | 78.95 | 79.97 | +1.78% | |
| 81.02 | 81.61 | 78.51 | 78.57 | -1.78% | |
| 81.11 | 81.48 | 79.60 | 79.99 | -0.65% | |
| 79.99 | 81.60 | 79.52 | 80.51 | +1.49% | |
| 80.41 | 80.79 | 79.17 | 79.33 | -2.23% | |
| 81.00 | 82.10 | 80.59 | 81.14 | +0.46% | |
| 82.10 | 82.34 | 80.73 | 80.77 | -1.87% | |
| 82.78 | 82.92 | 81.82 | 82.31 | -1.24% | |
| 84.05 | 84.44 | 83.29 | 83.34 | -1.12% | |
| 85.16 | 85.57 | 83.30 | 84.28 | -0.57% | |
| 85.47 | 85.54 | 82.90 | 84.76 | -0.31% | |
| 86.72 | 87.97 | 84.31 | 85.02 | -1.86% | |
| 86.54 | 87.41 | 86.36 | 86.63 | -0.39% | |
| 87.81 | 89.27 | 86.79 | 86.97 | -1.44% | |
| 91.78 | 91.78 | 88.01 | 88.24 | -1.96% | |
| 89.01 | 90.36 | 88.58 | 90.00 | +0.60% | |
| 88.40 | 89.49 | 86.82 | 89.46 | +1.91% | |
| 85.13 | 87.85 | 84.89 | 87.78 | +5.28% | |
| 79.94 | 84.17 | 79.55 | 83.38 | -1.11% | |
| 85.75 | 86.63 | 82.84 | 84.32 | -0.34% | |
| 85.37 | 86.23 | 84.10 | 84.61 | -2.18% | |
| 83.84 | 87.64 | 83.84 | 86.50 | +2.17% | |
| 84.77 | 85.51 | 83.80 | 84.66 | +0.31% | |
| 84.07 | 85.74 | 83.86 | 84.40 | +0.11% | |
| 83.40 | 84.97 | 82.92 | 84.31 | +0.92% | |
| 81.11 | 84.00 | 81.11 | 83.54 | +3.26% | |
| 80.74 | 81.23 | 78.80 | 80.90 | +0.90% | |
| 82.11 | 82.62 | 79.86 | 80.18 | -2.50% | |
| 83.48 | 85.05 | 81.82 | 82.24 | -3.00% | |
| 81.00 | 85.10 | 81.00 | 84.78 | +7.13% | |
| 79.05 | 79.46 | 78.08 | 79.14 | +0.16% | |
| 80.25 | 80.46 | 78.51 | 79.01 | +0.57% | |
| 78.91 | 80.72 | 78.03 | 78.56 | -0.37% | |
| 77.47 | 79.63 | 77.24 | 78.85 | +2.34% | |
| 77.65 | 78.53 | 76.60 | 77.05 | +0.44% | |
| 77.70 | 77.96 | 75.40 | 76.71 | -2.54% | |
| 80.04 | 80.17 | 77.38 | 78.71 | -2.38% | |
| 80.85 | 81.09 | 79.81 | 80.63 | +0.05% | |
| 81.37 | 81.79 | 79.39 | 80.59 | -0.33% | |
| 81.63 | 82.73 | 80.29 | 80.86 | -1.38% | |
| 81.61 | 83.20 | 80.15 | 81.99 | +1.25% | |
| 80.66 | 81.14 | 79.75 | 80.98 | -0.48% | |
| 81.60 | 81.93 | 80.33 | 81.37 | -0.40% | |
| 79.47 | 82.61 | 79.12 | 81.70 | +4.32% | |
| 77.13 | 79.42 | 76.91 | 78.32 | +2.19% | |
| 76.73 | 78.24 | 76.11 | 76.64 | -1.58% | |
| 77.48 | 78.71 | 77.17 | 77.87 | -0.05% | |
| 78.32 | 79.41 | 77.81 | 77.91 | +1.09% | |
| 78.13 | 80.86 | 76.86 | 77.07 | -1.85% | |
| 77.24 | 79.42 | 76.41 | 78.52 | +2.28% | |
| 75.90 | 77.91 | 75.90 | 76.77 | +3.74% | |
| 73.96 | 74.68 | 73.00 | 74.00 | +1.09% | |
| 70.98 | 73.28 | 69.84 | 73.20 | +3.86% | |
| 73.43 | 74.05 | 70.26 | 70.48 | -4.64% | |
| 73.08 | 74.46 | 72.25 | 73.91 | +2.00% | |
| 71.68 | 74.03 | 71.67 | 72.46 | +0.29% | |
| 71.64 | 72.37 | 71.29 | 72.25 | +0.33% | |
| 71.29 | 72.56 | 70.57 | 72.01 | +2.77% | |
| 71.21 | 72.16 | 69.90 | 70.07 | -2.16% | |
| 71.55 | 72.25 | 70.97 | 71.62 | +0.93% | |
| 70.57 | 71.48 | 69.71 | 70.96 | -0.95% | |
| 70.56 | 72.67 | 69.72 | 71.64 | +0.92% | |
| 70.61 | 71.11 | 69.16 | 70.99 | +0.04% | |
| 72.68 | 72.95 | 70.89 | 70.96 | -2.03% | |
| 71.56 | 72.51 | 71.11 | 72.43 | +2.14% | |
| 70.70 | 71.53 | 69.64 | 70.91 | +0.90% | |
| 69.61 | 70.37 | 68.28 | 70.28 | -0.13% | |
| 68.95 | 70.66 | 68.41 | 70.37 | +2.67% | |
| 69.52 | 69.59 | 68.07 | 68.54 | -2.04% | |
| 70.53 | 71.13 | 69.63 | 69.97 | -0.54% | |
| 70.76 | 71.13 | 70.23 | 70.35 | -2.05% | |
| 72.16 | 72.46 | 70.26 | 71.82 | +0.60% | |
| 73.14 | 73.15 | 70.97 | 71.39 | -2.49% | |
| 75.12 | 75.21 | 72.19 | 73.21 | -1.99% | |
| 75.74 | 75.78 | 74.65 | 74.70 | -1.39% | |
| 78.06 | 78.14 | 75.48 | 75.75 | -2.26% | |
| 79.14 | 79.88 | 76.99 | 77.50 | -1.46% | |
| 78.10 | 80.13 | 77.59 | 78.65 | +3.73% | |
| 76.41 | 76.88 | 75.68 | 75.82 | +0.34% | |
| 77.53 | 78.25 | 75.31 | 75.56 | -3.12% | |
| 80.09 | 80.40 | 77.24 | 77.99 | -2.34% | |
| 76.96 | 80.01 | 76.96 | 79.86 | +3.10% | |
| 79.57 | 80.25 | 76.81 | 77.46 | -4.59% | |
| 83.46 | 83.46 | 80.48 | 81.19 | -3.36% | |
| 83.15 | 85.06 | 83.14 | 84.01 | +0.24% | |
| 84.09 | 85.31 | 83.21 | 83.81 | -1.34% | |
| 84.26 | 85.55 | 83.43 | 84.95 | +1.49% | |
| 85.77 | 86.15 | 83.12 | 83.70 | -1.31% | |
| 86.22 | 87.52 | 84.78 | 84.81 | -1.40% | |
| 85.33 | 86.14 | 85.17 | 86.01 | +0.24% | |
| 84.84 | 87.24 | 84.53 | 85.80 | +2.55% | |
| 83.50 | 84.74 | 83.06 | 83.67 | +0.34% | |
| 87.70 | 88.07 | 82.51 | 83.39 | -5.58% | |
| 86.26 | 89.10 | 86.26 | 88.32 | +0.72% | |
| 84.98 | 88.18 | 84.93 | 87.69 | +2.71% | |
| 87.32 | 87.32 | 85.16 | 85.38 | -1.90% | |
| 83.98 | 87.62 | 83.98 | 87.03 | +2.79% | |
| 81.93 | 85.22 | 81.93 | 84.67 | +6.44% | |
| 78.40 | 79.60 | 78.03 | 79.55 | +1.08% | |
| 77.45 | 78.70 | 76.80 | 78.70 | +1.01% | |
| 77.75 | 79.49 | 76.01 | 77.91 | -2.61% | |
| 80.25 | 81.72 | 79.97 | 80.00 | -0.15% | |
| 78.53 | 80.63 | 77.56 | 80.12 | +4.13% | |
| 79.31 | 79.66 | 76.71 | 76.94 | -3.16% | |
| 80.94 | 81.06 | 78.79 | 79.45 | -2.38% | |
| 82.66 | 84.10 | 81.24 | 81.39 | -2.70% | |
| 84.30 | 84.78 | 82.49 | 83.65 | +0.60% | |
| 81.13 | 83.66 | 80.57 | 83.15 | +1.05% | |
| 83.95 | 84.73 | 82.27 | 82.29 | +1.11% | |
| 81.90 | 82.82 | 80.66 | 81.39 | -0.94% | |
| 80.68 | 83.01 | 80.11 | 82.16 | +0.16% | |
| 83.85 | 84.57 | 81.94 | 82.03 | -2.41% | |
| 84.66 | 84.71 | 82.07 | 84.06 | +0.30% | |
| 83.01 | 84.81 | 82.99 | 83.81 | +2.05% | |
| 81.99 | 82.21 | 79.76 | 82.13 | +1.18% | |
| 83.89 | 84.46 | 81.02 | 81.17 | -4.70% | |
| 85.51 | 85.83 | 84.22 | 85.17 | -1.45% | |
| 86.60 | 88.12 | 85.52 | 86.42 | -0.28% | |
| 84.56 | 87.02 | 82.95 | 86.66 | +0.27% | |
| 88.52 | 89.38 | 86.04 | 86.43 | -4.51% | |
| 91.21 | 91.95 | 89.28 | 90.51 | -1.45% | |
| 91.87 | 92.20 | 90.45 | 91.84 | +0.33% | |
| 91.31 | 92.67 | 89.79 | 91.54 | -2.59% | |
| 92.75 | 94.55 | 91.60 | 93.97 | -0.18% | |
| 93.21 | 94.17 | 92.29 | 94.14 | -0.41% | |
| 93.49 | 94.55 | 92.49 | 94.53 | +1.62% | |
| 94.93 | 95.33 | 92.18 | 93.02 | -1.71% | |
| 94.06 | 95.42 | 93.82 | 94.64 | +0.75% | |
| 95.36 | 96.21 | 93.76 | 93.94 | -1.74% | |
| 95.86 | 97.66 | 94.89 | 95.60 | -0.62% | |
| 96.67 | 97.44 | 95.14 | 96.20 | -1.03% | |
| 99.64 | 100.00 | 96.94 | 97.20 | -1.58% | |
| 97.11 | 99.74 | 97.11 | 98.76 | +0.24% | |
| 96.46 | 100.96 | 94.71 | 98.52 | +4.57% | |
| 97.87 | 99.42 | 93.97 | 94.21 | -2.63% | |
| 98.43 | 100.00 | 96.68 | 96.75 | -1.07% | |
| 98.69 | 99.51 | 97.57 | 97.80 | -0.60% | |
| 97.91 | 99.54 | 97.65 | 98.39 | -0.11% | |
| 97.41 | 99.31 | 96.94 | 98.50 | +2.60% | |
| 96.66 | 98.00 | 95.07 | 96.00 | -1.45% | |
| 95.00 | 99.44 | 94.64 | 97.41 | +3.94% | |
| 89.25 | 94.02 | 88.90 | 93.72 | +5.37% | |
| 86.09 | 89.16 | 86.04 | 88.94 | +3.31% | |
| 88.18 | 88.23 | 85.19 | 86.09 | -3.13% | |
| 86.32 | 88.87 | 85.41 | 88.87 | +4.25% | |
| 85.87 | 86.53 | 84.93 | 85.25 | -1.18% | |
| 86.79 | 87.35 | 86.21 | 86.27 | -0.60% | |
| 87.25 | 87.37 | 86.22 | 86.79 | -0.48% | |
| 87.65 | 87.93 | 86.81 | 87.21 | -0.39% | |
| 90.35 | 90.80 | 87.21 | 87.55 | -2.53% | |
| 86.36 | 90.85 | 85.93 | 89.82 | +5.47% | |
| 87.05 | 87.15 | 84.66 | 85.16 | -3.40% | |
| 87.03 | 88.44 | 87.03 | 88.16 | +0.96% | |
| 86.40 | 87.67 | 86.40 | 87.32 | +1.55% | |
| 85.53 | 86.08 | 84.26 | 85.99 | +0.19% | |
| 86.25 | 87.18 | 84.95 | 85.83 | -0.24% | |
| 85.30 | 86.42 | 84.95 | 86.04 | +0.62% | |
| 84.72 | 85.86 | 84.39 | 85.51 | +1.35% | |
| 81.30 | 84.55 | 80.90 | 84.37 | +3.74% | |
| 83.46 | 83.80 | 80.89 | 81.33 | -2.52% | |
| 82.08 | 83.47 | 81.09 | 83.43 | +1.48% | |
| 79.15 | 82.76 | 78.96 | 82.21 | +3.07% | |
| 79.83 | 80.13 | 78.65 | 79.76 | +0.68% | |
| 80.67 | 80.78 | 79.14 | 79.22 | -1.77% | |
| 80.78 | 81.16 | 80.49 | 80.65 | -0.31% | |
| 81.36 | 81.82 | 80.81 | 80.90 | -0.47% | |
| 81.22 | 81.72 | 80.88 | 81.28 | -0.36% | |
| 81.44 | 81.71 | 81.28 | 81.57 | +0.15% | |
| 80.77 | 81.47 | 80.30 | 81.45 | +0.41% | |
| 79.99 | 81.40 | 79.15 | 81.12 | +2.32% | |
| 78.81 | 79.55 | 78.31 | 79.28 | +0.55% | |
| 79.06 | 79.97 | 78.60 | 78.85 | +0.93% | |
| 79.39 | 80.37 | 77.68 | 78.12 | -1.87% | |
| 81.88 | 81.91 | 79.49 | 79.61 | -2.47% | |
| 82.13 | 82.37 | 80.98 | 81.63 | -0.16% | |
| 83.77 | 84.47 | 81.42 | 81.76 | -2.01% | |
| 81.47 | 83.54 | 80.61 | 83.44 | +3.04% | |
| 78.54 | 81.08 | 78.48 | 80.98 | +3.32% | |
| 79.26 | 79.71 | 78.32 | 78.38 | -1.17% | |
| 79.77 | 80.22 | 78.89 | 79.31 | -0.69% | |
| 79.85 | 80.12 | 79.37 | 79.86 | -0.16% | |
| 79.81 | 80.25 | 79.44 | 79.99 | +0.30% | |
| 79.48 | 80.16 | 79.01 | 79.75 | +0.72% | |
| 79.29 | 79.74 | 78.17 | 79.18 | -0.01% | |
| 79.68 | 80.87 | 79.13 | 79.19 | -1.43% | |
| 79.80 | 80.72 | 79.75 | 80.34 | +0.59% | |
| 79.25 | 80.43 | 79.09 | 79.87 | +0.52% | |
| 78.45 | 79.87 | 77.80 | 79.46 | +2.21% | |
| 78.59 | 78.77 | 76.79 | 77.74 | -1.02% | |
| 74.38 | 79.40 | 74.38 | 78.54 | +5.37% | |
| 73.31 | 75.55 | 73.31 | 74.54 | +1.13% | |
| 73.73 | 73.93 | 72.89 | 73.71 | +0.20% | |
| 73.19 | 74.23 | 72.45 | 73.56 | -0.15% | |
| 75.00 | 75.15 | 73.36 | 73.67 | -2.39% | |
| 74.98 | 75.90 | 74.64 | 75.47 | -0.96% | |
| 77.23 | 78.22 | 75.75 | 76.20 | -1.94% | |
| 77.56 | 78.92 | 77.42 | 77.71 | +0.49% | |
| 77.15 | 77.51 | 76.60 | 77.33 | +0.10% | |
| 77.94 | 78.11 | 76.01 | 77.25 | -0.32% | |
| 76.87 | 77.89 | 76.05 | 77.50 | -0.23% | |
| 78.44 | 79.55 | 77.32 | 77.68 | -0.92% | |
| 76.93 | 79.84 | 76.93 | 78.40 | +1.50% | |
| 75.42 | 77.62 | 75.29 | 77.24 | +1.63% | |
| 76.00 | 76.76 | 74.70 | 76.00 | -0.43% | |
| 76.43 | 79.21 | 75.00 | 76.33 | -3.05% | |
| 79.35 | 81.08 | 78.53 | 78.73 | -1.22% | |
| 79.32 | 81.41 | 78.83 | 79.70 | +1.08% | |
| 80.75 | 80.75 | 78.44 | 78.85 | -1.73% | |
| 80.99 | 81.30 | 79.96 | 80.24 | +0.58% | |
| 81.19 | 81.19 | 79.70 | 79.78 | -0.72% | |
| 78.92 | 80.63 | 78.50 | 80.36 | +2.85% | |
| 79.63 | 80.57 | 78.10 | 78.13 | -1.80% | |
| 77.78 | 80.61 | 77.76 | 79.56 | +1.39% | |
| 77.97 | 78.85 | 77.80 | 78.47 | +1.62% | |
| 74.61 | 77.33 | 74.61 | 77.22 | +1.86% | |
| 76.97 | 77.61 | 74.98 | 75.81 | -1.12% | |
| 77.70 | 78.26 | 75.98 | 76.67 | -0.74% | |
| 74.78 | 77.59 | 74.42 | 77.24 | +1.50% | |
| 76.89 | 77.79 | 76.08 | 76.10 | 0.00% | |
| 78.94 | 79.47 | 75.92 | 76.10 | -3.03% | |
| 81.27 | 81.41 | 78.26 | 78.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IR chart for longer ranges.