stockNYSE: IR • 28 Days Updates
Ingersoll Rand Inc. (IR)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Ingersoll Rand (IR) produces industrial machinery ranging from air compressors and pumps to climate control solutions, with shares trading on NYSE Stocks. Shares last closed at $78.00, moving +3.65% over the past week and +6.72% across 28 days. Longer term, the stock is -1.08% over 3 months, -11.05% over 6 months and -3.69% over 12 months. Major equities INTC (Intel) (+6.74%), NVDA (NVIDIA) (+5.55%), AAPL (Apple) (+4.24%), TSLA (Tesla) (+3.15%) and ORCL (Oracle) (-11.28%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.irco.com
Price & Performance Trajectory
Ingersoll Rand Inc.NYSE: IR
Latest Close
$78.00
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIR session performance
✓ Latest Close USD
$78.00
Latest session close
+$4.91vs period start
Period Return % % GAIN
+6.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$80.55 / $70.95
Period range envelope
$9.60channel spread
Total Volume SHARES
108.93M
Period turnover
Avg: 5.19M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $78.00 | +0.98% | $78.56 | $76.46 | 3.99M |
| Oct 07, 2026 | $77.24 | -2.49% | $78.46 | $76.52 | 4.67M |
| Oct 06, 2026 | $79.21 | +0.84% | $80.55 | $78.88 | 4.00M |
| Oct 05, 2026 | $78.55 | +3.26% | $78.90 | $75.48 | 4.24M |
| Oct 02, 2026 | $76.07 | +1.09% | $76.97 | $75.37 | 4.22M |
| Oct 01, 2026 | $75.25 | +0.19% | $75.96 | $73.88 | 5.42M |
| Sep 30, 2026 | $75.11 | -1.79% | $77.04 | $75.09 | 6.67M |
| Sep 29, 2026 | $76.48 | +0.13% | $77.14 | $75.32 | 4.97M |
| Sep 28, 2026 | $76.38 | +0.39% | $77.54 | $75.54 | 5.60M |
| Sep 25, 2026 | $76.08 | +1.74% | $76.79 | $74.92 | 4.34M |
| Sep 24, 2026 | $74.78 | -1.89% | $75.86 | $74.58 | 5.41M |
| Sep 23, 2026 | $76.22 | +3.21% | $76.46 | $73.35 | 8.57M |
| Sep 22, 2026 | $73.85 | +2.13% | $74.07 | $73.08 | 4.52M |
| Sep 21, 2026 | $72.31 | +0.67% | $72.90 | $71.62 | 4.16M |
| Sep 18, 2026 | $71.83 | -1.13% | $72.78 | $71.56 | 8.86M |
Page 1 of 2