Ingersoll Rand Inc. (IR) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -3.6%
- 3M
- -12.8%
- YTD
- -7.9%
- 1Y
- -8.6%
- 3Y
- +7.4%
- 5Y
- +6.1%
Loading 10-year price history...
IR Historical Performance
IR Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +60.8%
- 2018 annual price return
- -39.3%
- 2019 annual price return
- +74.7%
- 2020 annual price return
- +23.5%
- 2021 annual price return
- +39.6%
- 2022 annual price return
- -12.4%
- 2023 annual price return
- +45.9%
- 2024 annual price return
- +17.9%
- 2025 annual price return
- -12.5%
- 2026 annual price return
- -1.3%
IR Stock Price Trajectory (2017–2026)
As of October 24, 2026, Ingersoll Rand Inc. (IR) trades at $73.48, representing a -8.6% return over the past year. The stock has delivered a +35.4% total return over five years (+6.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $106.03 on November 25, 2024. From this peak, IR has corrected -30.7%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IEX (+36.0% 1Y), XYL (-26.4% 1Y), and ROP (-8.7% 1Y), IR has underperformed the peer group average. Compare IR vs IEX →
IR Historical Price Data · from 2017
Rows 1–50 of 2,376| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.56 | 74.17 | 72.36 | 73.48 | 5.66M | -0.85% |
| 2026-10-22 | 76.83 | 76.90 | 73.16 | 74.11 | 9.28M | -6.26% |
| 2026-10-21 | 79.26 | 79.38 | 78.26 | 79.06 | 5.32M | +0.60% |
| 2026-10-20 | 77.30 | 79.10 | 76.27 | 78.59 | 3.51M | +1.08% |
| 2026-10-19 | 77.74 | 78.80 | 77.73 | 77.75 | 2.61M | -0.04% |
| 2026-10-16 | 78.42 | 79.83 | 77.21 | 77.78 | 4.50M | -0.12% |
| 2026-10-15 | 78.31 | 78.72 | 76.93 | 77.87 | 4.33M | -0.09% |
| 2026-10-14 | 78.45 | 79.07 | 77.65 | 77.94 | 3.98M | -1.28% |
| 2026-10-13 | 79.33 | 79.81 | 77.47 | 78.95 | 3.34M | -0.18% |
| 2026-10-12 | 79.22 | 80.78 | 77.76 | 79.09 | 2.38M | +0.43% |
| 2026-10-09 | 78.46 | 79.08 | 77.83 | 78.75 | 2.70M | +0.96% |
| 2026-10-08 | 77.00 | 78.56 | 76.46 | 78.00 | 4.04M | +0.98% |
| 2026-10-07 | 78.38 | 78.46 | 76.52 | 77.24 | 4.86M | -2.49% |
| 2026-10-06 | 79.13 | 80.55 | 78.88 | 79.21 | 4.01M | +0.84% |
| 2026-10-05 | 75.89 | 78.90 | 75.48 | 78.55 | 4.31M | +3.26% |
| 2026-10-02 | 76.33 | 76.97 | 75.37 | 76.07 | 4.22M | +1.09% |
| 2026-10-01 | 74.91 | 75.96 | 73.88 | 75.25 | 5.42M | +0.19% |
| 2026-09-30 | 76.48 | 77.04 | 75.09 | 75.11 | 6.67M | -1.79% |
| 2026-09-29 | 76.82 | 77.14 | 75.32 | 76.48 | 4.97M | +0.13% |
| 2026-09-28 | 75.59 | 77.54 | 75.54 | 76.38 | 5.60M | +0.39% |
| 2026-09-25 | 74.98 | 76.79 | 74.92 | 76.08 | 4.38M | +1.74% |
| 2026-09-24 | 75.48 | 75.86 | 74.58 | 74.78 | 5.41M | -1.89% |
| 2026-09-23 | 73.38 | 76.46 | 73.35 | 76.22 | 8.57M | +3.21% |
| 2026-09-22 | 73.44 | 74.07 | 73.08 | 73.85 | 4.52M | +2.13% |
| 2026-09-21 | 72.51 | 72.90 | 71.62 | 72.31 | 4.16M | +0.67% |
| 2026-09-18 | 72.32 | 72.78 | 71.56 | 71.83 | 8.86M | -1.13% |
| 2026-09-17 | 72.63 | 74.67 | 71.27 | 72.65 | 6.66M | +1.69% |
| 2026-09-16 | 72.59 | 73.04 | 70.94 | 71.44 | 3.73M | -0.65% |
| 2026-09-15 | 72.54 | 72.65 | 71.20 | 71.91 | 5.67M | -0.31% |
| 2026-09-14 | 71.62 | 72.64 | 71.31 | 72.13 | 3.75M | -1.10% |
| 2026-09-11 | 74.41 | 74.71 | 72.40 | 72.93 | 5.65M | -0.22% |
| 2026-09-10 | 72.84 | 73.20 | 71.65 | 73.09 | 3.85M | -0.67% |
| 2026-09-09 | 74.72 | 75.31 | 73.23 | 73.58 | 3.07M | -2.04% |
| 2026-09-08 | 75.50 | 76.54 | 74.99 | 75.11 | 2.22M | -1.64% |
| 2026-09-04 | 75.30 | 76.65 | 75.30 | 76.36 | 3.84M | +1.27% |
| 2026-09-03 | 75.82 | 76.35 | 74.06 | 75.40 | 2.44M | +0.53% |
| 2026-09-02 | 75.02 | 75.47 | 74.03 | 75.00 | 3.51M | +0.48% |
| 2026-09-01 | 76.37 | 76.86 | 74.28 | 74.64 | 3.06M | -3.13% |
| 2026-08-31 | 78.25 | 78.91 | 77.01 | 77.05 | 4.03M | -1.95% |
| 2026-08-28 | 79.34 | 79.75 | 77.98 | 78.58 | 3.23M | -0.49% |
| 2026-08-27 | 79.62 | 80.16 | 78.78 | 78.97 | 1.82M | -1.25% |
| 2026-08-26 | 79.18 | 80.53 | 78.95 | 79.97 | 2.97M | +1.78% |
| 2026-08-25 | 81.02 | 81.61 | 78.51 | 78.57 | 2.07M | -1.78% |
| 2026-08-24 | 81.11 | 81.47 | 79.60 | 79.99 | 3.87M | -0.65% |
| 2026-08-21 | 79.99 | 81.60 | 79.52 | 80.51 | 6.23M | +1.49% |
| 2026-08-20 | 80.41 | 80.79 | 79.17 | 79.33 | 2.77M | -2.23% |
| 2026-08-19 | 81.00 | 82.10 | 80.59 | 81.14 | 3.31M | +0.46% |
| 2026-08-18 | 82.10 | 82.34 | 80.73 | 80.77 | 3.66M | -1.87% |
| 2026-08-17 | 82.78 | 82.92 | 81.82 | 82.31 | 2.95M | -1.24% |
| 2026-08-14 | 84.05 | 84.44 | 83.29 | 83.34 | 2.16M | -1.12% |
IR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IR — Frequently Asked Questions
Quick answers to the most common questions about buying IR stock.
How has IR stock performed recently?
IR declined -8.6% over the past year, below its 5-year annualized CAGR of +6.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IR's all-time high price?
Ingersoll Rand Inc. reached $106.03 on 2024-11-25. The 52-week high is $100.96. Current 1-year return of -8.6% places the stock further from historical peaks.
Where can I download IR historical price data?
This page provides IR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.