stockNYSE: IR • 12 Months Updates
Ingersoll Rand Inc. (IR) 12 Months
Showing Closing Date Range from Oct 12, 2025 to Oct 12, 2026.
Investor Relations:investors.irco.com
Price & Performance Trajectory
Ingersoll Rand Inc.NYSE: IR
Latest Close
$79.09
12 Months Updates Trajectory
Showing Closing Date Range from Oct 12, 2025 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIR session performance
✓ Latest Close USD
$79.09
Latest session close
+$2.99vs period start
Period Return % % GAIN
+3.93%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$100.96 / $68.07
Period range envelope
$32.89channel spread
Total Volume SHARES
946.88M
Period turnover
Avg: 3.77M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $79.09 | +0.43% | $80.78 | $77.76 | 2.34M |
| Oct 09, 2026 | $78.75 | +0.96% | $79.08 | $77.83 | 2.70M |
| Oct 08, 2026 | $78.00 | +0.98% | $78.56 | $76.46 | 4.04M |
| Oct 07, 2026 | $77.24 | -2.49% | $78.46 | $76.52 | 4.86M |
| Oct 06, 2026 | $79.21 | +0.84% | $80.55 | $78.88 | 4.01M |
| 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 |
Page 1 of 17