NYSE · IR

Ingersoll Rand Inc.

Industrials · Industrial - Machinery

$80.05

Up+$0.04 (+0.05%)

Updated Nov 2, 2026, 11:27 AM

SID Score

5.4/10

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 30, 2026

Daily close

View OHLC price history

IR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$81.73	$81.82	$78.79	$80.05	6.31M
Oct 29, 2026	$75.69	$80.23	$75.22	$80.01	8.45M
Oct 28, 2026	$76.44	$76.44	$74.95	$75.45	2.8M
Oct 27, 2026	$75.07	$75.71	$74.22	$75.53	3.73M
Oct 26, 2026	$74.07	$75.745	$73.81	$74.52	4.5M
Oct 23, 2026	$73.56	$74.17	$72.36	$73.48	5.66M
Oct 22, 2026	$76.83	$76.90	$73.16	$74.11	9.29M
Oct 21, 2026	$79.26	$79.38	$78.26	$79.06	5.32M
Oct 20, 2026	$77.30	$79.095	$76.27	$78.59	3.51M
Oct 19, 2026	$77.74	$78.80	$77.73	$77.75	2.61M
Oct 16, 2026	$78.42	$79.83	$77.205	$77.78	4.5M
Oct 15, 2026	$78.31	$78.72	$76.93	$77.87	4.33M
Oct 14, 2026	$78.45	$79.07	$77.65	$77.94	3.98M
Oct 13, 2026	$79.33	$79.81	$77.475	$78.95	3.34M
Oct 12, 2026	$79.22	$80.78	$77.76	$79.09	2.38M
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