Ingersoll Rand Inc. (IR) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +11.3%
- 3M
- -5.0%
- YTD
- -2.3%
- 1Y
- -3.6%
- 3Y
- +6.7%
- 5Y
- +11.4%
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
- +18.0%
IR Stock Price Trajectory (2017–2026)
As of June 21, 2026, Ingersoll Rand Inc. (IR) trades at $77.91, representing a -3.6% return over the past year. The stock has delivered a +72.1% total return over five years (+11.4% 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 -26.5%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IEX (+28.5% 1Y), XYL (-11.0% 1Y), and ROP (-40.6% 1Y), IR has underperformed the peer group average. Compare IR vs IEX →
IR Historical Price Data · from 2017
Rows 1–50 of 2,289| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 78.32 | 79.41 | 77.81 | 77.91 | 5.22M | +1.09% |
| 2026-06-17 | 78.13 | 80.86 | 76.86 | 77.07 | 5.84M | -1.85% |
| 2026-06-16 | 77.24 | 79.42 | 76.41 | 78.52 | 3.92M | +2.28% |
| 2026-06-15 | 75.90 | 77.91 | 75.90 | 76.77 | 5.31M | +3.74% |
| 2026-06-12 | 73.96 | 74.68 | 73.00 | 74.00 | 2.27M | +1.09% |
| 2026-06-11 | 70.98 | 73.28 | 69.84 | 73.20 | 3.73M | +3.86% |
| 2026-06-10 | 73.43 | 74.05 | 70.31 | 70.48 | 2.67M | -4.64% |
| 2026-06-09 | 73.08 | 74.46 | 72.25 | 73.91 | 3.19M | +2.00% |
| 2026-06-08 | 71.68 | 74.03 | 71.67 | 72.46 | 4.38M | +0.29% |
| 2026-06-05 | 71.70 | 72.37 | 71.29 | 72.25 | 3.80M | +0.33% |
| 2026-06-04 | 71.29 | 72.56 | 70.57 | 72.01 | 3.38M | +2.77% |
| 2026-06-03 | 70.94 | 72.16 | 69.91 | 70.07 | 4.17M | -2.16% |
| 2026-06-02 | 71.55 | 72.25 | 70.97 | 71.62 | 3.13M | +0.93% |
| 2026-06-01 | 70.57 | 71.47 | 69.71 | 70.96 | 3.36M | -0.95% |
| 2026-05-29 | 70.56 | 72.67 | 69.95 | 71.64 | 3.12M | +0.92% |
| 2026-05-28 | 70.43 | 71.11 | 69.16 | 70.99 | 3.68M | +0.04% |
| 2026-05-27 | 72.68 | 72.95 | 70.89 | 70.96 | 3.76M | -2.03% |
| 2026-05-26 | 71.56 | 72.51 | 71.11 | 72.43 | 4.09M | +2.14% |
| 2026-05-22 | 70.70 | 71.53 | 69.64 | 70.91 | 441K | +0.90% |
| 2026-05-21 | 69.61 | 70.37 | 68.28 | 70.28 | 5.12M | -0.13% |
| 2026-05-20 | 68.95 | 70.66 | 68.41 | 70.37 | 4.74M | +2.67% |
| 2026-05-19 | 68.91 | 69.20 | 68.07 | 68.54 | 1.72M | -2.04% |
| 2026-05-18 | 70.53 | 71.13 | 69.63 | 69.97 | 2.92M | -0.54% |
| 2026-05-15 | 70.76 | 71.13 | 70.23 | 70.35 | 2.57M | -2.05% |
| 2026-05-14 | 72.16 | 72.46 | 70.26 | 71.82 | 3.45M | +0.60% |
| 2026-05-13 | 73.14 | 73.14 | 70.97 | 71.39 | 5.41M | -2.49% |
| 2026-05-12 | 75.12 | 75.21 | 72.19 | 73.21 | 3.16M | -1.99% |
| 2026-05-11 | 75.55 | 75.78 | 74.65 | 74.70 | 2.79M | -1.39% |
| 2026-05-08 | 78.06 | 78.14 | 75.49 | 75.75 | 2.64M | -2.26% |
| 2026-05-07 | 79.14 | 79.88 | 76.99 | 77.50 | 2.96M | -1.46% |
| 2026-05-06 | 78.10 | 80.13 | 77.58 | 78.65 | 4.29M | +3.73% |
| 2026-05-05 | 76.41 | 76.88 | 75.68 | 75.82 | 1.51M | +0.34% |
| 2026-05-04 | 77.53 | 78.25 | 75.31 | 75.56 | 4.34M | -3.12% |
| 2026-05-01 | 80.09 | 80.40 | 77.24 | 77.99 | 2.93M | -2.34% |
| 2026-04-30 | 76.96 | 80.01 | 76.96 | 79.86 | 2.85M | +3.10% |
| 2026-04-29 | 79.57 | 80.25 | 76.81 | 77.46 | 5.96M | -4.59% |
| 2026-04-28 | 83.46 | 83.46 | 80.48 | 81.19 | 5.37M | -3.36% |
| 2026-04-27 | 83.15 | 85.06 | 83.15 | 84.01 | 4.34M | +0.24% |
| 2026-04-24 | 85.03 | 85.31 | 83.21 | 83.81 | 2.56M | -1.34% |
| 2026-04-23 | 83.97 | 85.55 | 83.53 | 84.95 | 2.78M | +1.49% |
| 2026-04-22 | 85.77 | 86.14 | 83.12 | 83.70 | 2.61M | -1.31% |
| 2026-04-21 | 86.22 | 87.52 | 84.78 | 84.81 | 2.35M | -1.40% |
| 2026-04-20 | 85.33 | 86.14 | 85.17 | 86.01 | 2.03M | +0.24% |
| 2026-04-17 | 84.84 | 87.21 | 84.53 | 85.80 | 6.50M | +2.57% |
| 2026-04-16 | 83.50 | 84.73 | 83.06 | 83.65 | 2.48M | +0.31% |
| 2026-04-15 | 87.70 | 88.07 | 82.51 | 83.39 | 5.84M | -5.58% |
| 2026-04-14 | 87.17 | 89.10 | 86.26 | 88.32 | 3.35M | +0.72% |
| 2026-04-13 | 85.06 | 88.16 | 84.93 | 87.69 | 2.39M | +2.71% |
| 2026-04-10 | 87.32 | 87.32 | 85.16 | 85.38 | 3.10M | -1.90% |
| 2026-04-09 | 83.98 | 87.62 | 83.98 | 87.03 | 2.91M | +2.79% |
Full Stock Analysis
Deep dive into IR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -3.6% over the past year, below its 5-year annualized CAGR of +11.4%. 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 -3.6% 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.