NYSE · Common stock
Ingersoll Rand (IR)
$74.52 +$1.04 (+1.42%)
- Day’s range
- $73.81–$75.75
- Volume
- 4.5M
IR price history
IR closed at $74.52 on Oct. 26, 2026. Over the past year, its daily close ranged from $68.54 on May 19, 2026 to $98.76 on Feb. 17, 2026.
Data table: IR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $74.52 |
| Oct. 23, 2026 | $73.48 |
| Oct. 22, 2026 | $74.11 |
| Oct. 21, 2026 | $79.06 |
| Oct. 20, 2026 | $78.59 |
| Oct. 19, 2026 | $77.75 |
| Oct. 16, 2026 | $77.78 |
| Oct. 15, 2026 | $77.87 |
| Oct. 14, 2026 | $77.94 |
| Oct. 13, 2026 | $78.95 |
| Oct. 12, 2026 | $79.09 |
| Oct. 9, 2026 | $78.75 |
| Oct. 8, 2026 | $78.00 |
| Oct. 7, 2026 | $77.24 |
| Oct. 6, 2026 | $79.21 |
| Oct. 5, 2026 | $78.55 |
| Oct. 2, 2026 | $76.07 |
| Oct. 1, 2026 | $75.25 |
| Sept. 30, 2026 | $75.11 |
| Sept. 29, 2026 | $76.48 |
| Sept. 28, 2026 | $76.38 |
| Sept. 25, 2026 | $76.08 |
| Sept. 24, 2026 | $74.78 |
| Sept. 23, 2026 | $76.22 |
| Sept. 22, 2026 | $73.85 |
| Sept. 21, 2026 | $72.31 |
| Sept. 18, 2026 | $71.83 |
| Sept. 17, 2026 | $72.65 |
| Sept. 16, 2026 | $71.44 |
| Sept. 15, 2026 | $71.91 |
| Sept. 14, 2026 | $72.13 |
| Sept. 11, 2026 | $72.93 |
| Sept. 10, 2026 | $73.09 |
| Sept. 9, 2026 | $73.58 |
| Sept. 8, 2026 | $75.11 |
| Sept. 4, 2026 | $76.36 |
| Sept. 3, 2026 | $75.40 |
| Sept. 2, 2026 | $75.00 |
| Sept. 1, 2026 | $74.64 |
| Aug. 31, 2026 | $77.05 |
| Aug. 28, 2026 | $78.58 |
| Aug. 27, 2026 | $78.97 |
| Aug. 26, 2026 | $79.97 |
| Aug. 25, 2026 | $78.57 |
| Aug. 24, 2026 | $79.99 |
| Aug. 21, 2026 | $80.51 |
| Aug. 20, 2026 | $79.33 |
| Aug. 19, 2026 | $81.14 |
| Aug. 18, 2026 | $80.77 |
| Aug. 17, 2026 | $82.31 |
| Aug. 14, 2026 | $83.34 |
| Aug. 13, 2026 | $84.28 |
| Aug. 12, 2026 | $84.76 |
| Aug. 11, 2026 | $85.02 |
| Aug. 10, 2026 | $86.63 |
| Aug. 7, 2026 | $86.97 |
| Aug. 6, 2026 | $88.24 |
| Aug. 5, 2026 | $90.00 |
| Aug. 4, 2026 | $89.46 |
| Aug. 3, 2026 | $87.78 |
| July 31, 2026 | $83.38 |
| July 30, 2026 | $84.32 |
| July 29, 2026 | $84.61 |
| July 28, 2026 | $86.50 |
| July 27, 2026 | $84.66 |
| July 24, 2026 | $84.40 |
| July 23, 2026 | $84.31 |
| July 22, 2026 | $83.54 |
| July 21, 2026 | $80.90 |
| July 20, 2026 | $80.18 |
| July 17, 2026 | $82.24 |
| July 16, 2026 | $84.78 |
| July 15, 2026 | $79.14 |
| July 14, 2026 | $79.01 |
| July 13, 2026 | $78.56 |
| July 10, 2026 | $78.85 |
| July 9, 2026 | $77.05 |
| July 8, 2026 | $76.71 |
| July 7, 2026 | $78.71 |
| July 6, 2026 | $80.63 |
| July 2, 2026 | $80.59 |
| July 1, 2026 | $80.86 |
| June 30, 2026 | $81.99 |
| June 29, 2026 | $80.98 |
| June 26, 2026 | $81.37 |
| June 25, 2026 | $81.70 |
| June 24, 2026 | $78.32 |
| June 23, 2026 | $76.64 |
| June 22, 2026 | $77.87 |
| June 18, 2026 | $77.91 |
| June 17, 2026 | $77.07 |
| June 16, 2026 | $78.52 |
| June 15, 2026 | $76.77 |
| June 12, 2026 | $74.00 |
| June 11, 2026 | $73.20 |
| June 10, 2026 | $70.48 |
| June 9, 2026 | $73.91 |
| June 8, 2026 | $72.46 |
| June 5, 2026 | $72.25 |
| June 4, 2026 | $72.01 |
| June 3, 2026 | $70.07 |
| June 2, 2026 | $71.62 |
| June 1, 2026 | $70.96 |
| May 29, 2026 | $71.64 |
| May 28, 2026 | $70.99 |
| May 27, 2026 | $70.96 |
| May 26, 2026 | $72.43 |
| May 22, 2026 | $70.91 |
| May 21, 2026 | $70.28 |
| May 20, 2026 | $70.37 |
| May 19, 2026 | $68.54 |
| May 18, 2026 | $69.97 |
| May 15, 2026 | $70.35 |
| May 14, 2026 | $71.82 |
| May 13, 2026 | $71.39 |
| May 12, 2026 | $73.21 |
| May 11, 2026 | $74.70 |
| May 8, 2026 | $75.75 |
| May 7, 2026 | $77.50 |
| May 6, 2026 | $78.65 |
| May 5, 2026 | $75.82 |
| May 4, 2026 | $75.56 |
| May 1, 2026 | $77.99 |
| April 30, 2026 | $79.86 |
| April 29, 2026 | $77.46 |
| April 28, 2026 | $81.19 |
| April 27, 2026 | $84.01 |
| April 24, 2026 | $83.81 |
| April 23, 2026 | $84.95 |
| April 22, 2026 | $83.70 |
| April 21, 2026 | $84.81 |
| April 20, 2026 | $86.01 |
| April 17, 2026 | $85.80 |
| April 16, 2026 | $83.67 |
| April 15, 2026 | $83.39 |
| April 14, 2026 | $88.32 |
| April 13, 2026 | $87.69 |
| April 10, 2026 | $85.38 |
| April 9, 2026 | $87.03 |
| April 8, 2026 | $84.67 |
| April 7, 2026 | $79.55 |
| April 6, 2026 | $78.70 |
| April 2, 2026 | $77.91 |
| April 1, 2026 | $80.00 |
| March 31, 2026 | $80.12 |
| March 30, 2026 | $76.94 |
| March 27, 2026 | $79.45 |
| March 26, 2026 | $81.39 |
| March 25, 2026 | $83.65 |
| March 24, 2026 | $83.15 |
| March 23, 2026 | $82.29 |
| March 20, 2026 | $81.39 |
| March 19, 2026 | $82.16 |
| March 18, 2026 | $82.03 |
| March 17, 2026 | $84.06 |
| March 16, 2026 | $83.81 |
| March 13, 2026 | $82.13 |
| March 12, 2026 | $81.17 |
| March 11, 2026 | $85.17 |
| March 10, 2026 | $86.42 |
| March 9, 2026 | $86.66 |
| March 6, 2026 | $86.43 |
| March 5, 2026 | $90.51 |
| March 4, 2026 | $91.84 |
| March 3, 2026 | $91.54 |
| March 2, 2026 | $93.97 |
| Feb. 27, 2026 | $94.14 |
| Feb. 26, 2026 | $94.53 |
| Feb. 25, 2026 | $93.02 |
| Feb. 24, 2026 | $94.64 |
| Feb. 23, 2026 | $93.94 |
| Feb. 20, 2026 | $95.60 |
| Feb. 19, 2026 | $96.20 |
| Feb. 18, 2026 | $97.20 |
| Feb. 17, 2026 | $98.76 |
| Feb. 13, 2026 | $98.52 |
| Feb. 12, 2026 | $94.21 |
| Feb. 11, 2026 | $96.75 |
| Feb. 10, 2026 | $97.80 |
| Feb. 9, 2026 | $98.39 |
| Feb. 6, 2026 | $98.50 |
| Feb. 5, 2026 | $96.00 |
| Feb. 4, 2026 | $97.41 |
| Feb. 3, 2026 | $93.72 |
| Feb. 2, 2026 | $88.94 |
| Jan. 30, 2026 | $86.09 |
| Jan. 29, 2026 | $88.87 |
| Jan. 28, 2026 | $85.25 |
| Jan. 27, 2026 | $86.27 |
| Jan. 26, 2026 | $86.79 |
| Jan. 23, 2026 | $87.21 |
| Jan. 22, 2026 | $87.55 |
| Jan. 21, 2026 | $89.82 |
| Jan. 20, 2026 | $85.16 |
| Jan. 16, 2026 | $88.16 |
| Jan. 15, 2026 | $87.32 |
| Jan. 14, 2026 | $85.99 |
| Jan. 13, 2026 | $85.83 |
| Jan. 12, 2026 | $86.04 |
| Jan. 9, 2026 | $85.51 |
| Jan. 8, 2026 | $84.37 |
| Jan. 7, 2026 | $81.33 |
| Jan. 6, 2026 | $83.43 |
| Jan. 5, 2026 | $82.21 |
| Jan. 2, 2026 | $79.76 |
| Dec. 31, 2025 | $79.22 |
| Dec. 30, 2025 | $80.65 |
| Dec. 29, 2025 | $80.90 |
| Dec. 26, 2025 | $81.28 |
| Dec. 24, 2025 | $81.57 |
| Dec. 23, 2025 | $81.45 |
| Dec. 22, 2025 | $81.12 |
| Dec. 19, 2025 | $79.28 |
| Dec. 18, 2025 | $78.85 |
| Dec. 17, 2025 | $78.12 |
| Dec. 16, 2025 | $79.61 |
| Dec. 15, 2025 | $81.63 |
| Dec. 12, 2025 | $81.76 |
| Dec. 11, 2025 | $83.44 |
| Dec. 10, 2025 | $80.98 |
| Dec. 9, 2025 | $78.38 |
| Dec. 8, 2025 | $79.31 |
| Dec. 5, 2025 | $79.86 |
| Dec. 4, 2025 | $79.99 |
| Dec. 3, 2025 | $79.75 |
| Dec. 2, 2025 | $79.18 |
| Dec. 1, 2025 | $79.19 |
| Nov. 28, 2025 | $80.34 |
| Nov. 26, 2025 | $79.87 |
| Nov. 25, 2025 | $79.46 |
| Nov. 24, 2025 | $77.74 |
| Nov. 21, 2025 | $78.54 |
| Nov. 20, 2025 | $74.54 |
| Nov. 19, 2025 | $73.71 |
| Nov. 18, 2025 | $73.56 |
| Nov. 17, 2025 | $73.67 |
| Nov. 14, 2025 | $75.47 |
| Nov. 13, 2025 | $76.20 |
| Nov. 12, 2025 | $77.71 |
| Nov. 11, 2025 | $77.33 |
| Nov. 10, 2025 | $77.25 |
| Nov. 7, 2025 | $77.50 |
| Nov. 6, 2025 | $77.68 |
| Nov. 5, 2025 | $78.40 |
| Nov. 4, 2025 | $77.24 |
| Nov. 3, 2025 | $76.00 |
| Oct. 31, 2025 | $76.33 |
| Oct. 30, 2025 | $78.73 |
| Oct. 29, 2025 | $79.70 |
| Oct. 28, 2025 | $78.85 |
| Oct. 27, 2025 | $80.24 |
Key figures
- 52-week range
- $68.54–$98.76Low May 19, 2026; high Feb. 17, 2026
- Average daily volume
- 4.3MPast 3 months
- Market value
- $28.91B
- Dividend yield
- 0.11%Past 12 months of regular dividends
- From 52-week high
- −24.54%
Price change
- 1 month
- −2.05%
- 3 months
- −11.71%
- Year to date
- −5.93%
- 1 year
- −6.59%
$1,000 a year ago
$1,000 put into IR at the close on Oct. 24, 2025 would be worth $934.
Price only, dividends not included.
What Wall Street says about IR
In the past 90 days, Wall Street firms published 2 rating or price-target actions on IR: 2 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Evercore ISI Group | Raises target | In-line | $84 to $93 | |
| Baird | Raises target | Outperform | $103 to $109 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 3 | $0.02 |
| Regular, paid Sept. 3 | $0.02 |
| Regular, paid June 4 | $0.02 |
| Regular, paid March 26 | $0.02 |
| Regular, paid Dec. 4, 2025 | $0.02 |
About Ingersoll Rand Inc. Common Stock
Ingersoll Rand was formed through the merger of Gardner Denver and Ingersoll Rand's industrial segment. The firm's portfolio consists of two business lines: industrial technologies and services, and precision and science technologies. Ingersoll Rand serves a variety of end markets, including industrial, medical, and energy. Its broad portfolio of products includes compression, blower and vacuum, and fluid management. Ingersoll Rand generated roughly $7.7 billion in revenue in 2025.
- Headquarters
- Davidson, N.C.
- Employees
- 21,000
- Listed
- May 12, 2017
- Sector
- Industrials
- Industry
- General industrial machinery & equipment
In WallStreetDigest editions
No WallStreetDigest article about IR is on the site yet.