Ingersoll Rand Inc. (IR) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
IR Historical Performance
Short-Term Returns
IR Stock Price Trajectory (2017–2026)
As of May 6, 2026, Ingersoll Rand Inc. (IR) trades at $78.65, representing a +3.6% return over the past year. The stock has delivered a +59.5% total return over five years (+9.7% 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 -25.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IEX (+21.5% 1Y), XYL (-1.5% 1Y), and ROP (-38.5% 1Y), IR has underperformed the peer group average. Compare IR vs IEX →
IR Historical Price Data (2017–2026)
Showing 30 of 2,259 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 84.00 | 85.22 | 81.93 | 84.67 | 3.09M | +6.44% |
| 2026-04-07 | 78.40 | 79.60 | 78.03 | 79.55 | 1.72M | +1.08% |
| 2026-04-06 | 77.45 | 78.70 | 76.80 | 78.70 | 1.98M | +1.01% |
| 2026-04-02 | 77.78 | 79.49 | 76.01 | 77.91 | 2.66M | -2.61% |
| 2026-04-01 | 80.25 | 81.72 | 79.97 | 80.00 | 2.32M | -0.15% |
| 2026-03-31 | 78.53 | 80.63 | 77.56 | 80.12 | 2.86M | +4.13% |
| 2026-03-30 | 79.31 | 79.44 | 76.70 | 76.94 | 2.52M | -3.16% |
| 2026-03-27 | 81.02 | 81.06 | 78.80 | 79.45 | 2.94M | -2.38% |
| 2026-03-26 | 82.66 | 84.10 | 81.23 | 81.39 | 1.63M | -2.70% |
| 2026-03-25 | 84.57 | 84.78 | 82.49 | 83.65 | 1.97M | +0.60% |
Full IR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIR — Frequently Asked Questions
Quick answers to the most common questions about buying IR stock.
How has IR stock performed recently?
IR returned +3.6% over the past year, beating its 5-year annualized CAGR of +9.7%. The stock trades below its 200-day moving average, confirming the uptrend.
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 closer to 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.