stockNYSE: IR • 3 Months Updates
Ingersoll Rand Inc. (IR) 3 Months
Showing Closing Date Range from Aug 8 to Nov 6, 2026.
Investor Relations:investors.irco.com
Price & Performance Trajectory
Ingersoll Rand Inc.NYSE: IR
Latest Close
$82.99
3 Months Updates Trajectory
Showing Closing Date Range from Aug 8 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIR session performance
✓ Latest Close USD
$82.99
Latest session close
$-3.64vs period start
Period Return % % GAIN
-4.2%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$87.97 / $70.95
Period range envelope
$17.02channel spread
Total Volume SHARES
274.03M
Period turnover
Avg: 4.28M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(64 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $82.99 | +1.39% | $83.62 | $80.94 | 2.91M |
| Nov 05, 2026 | $81.85 | -2.77% | $85.02 | $81.10 | 3.85M |
| Nov 04, 2026 | $84.18 | -0.45% | $86.13 | $83.32 | 4.14M |
| Nov 03, 2026 | $84.56 | +2.21% | $85.16 | $82.73 | 5.95M |
| Nov 02, 2026 | $82.73 | +3.35% | $84.75 | $81.26 | 5.19M |
| Oct 30, 2026 | $80.05 | +0.05% | $81.82 | $78.80 | 6.29M |
| Oct 29, 2026 | $80.01 | +6.04% | $80.23 | $75.22 | 8.17M |
| Oct 28, 2026 | $75.45 | -0.11% | $76.44 | $74.95 | 2.80M |
| Oct 27, 2026 | $75.53 | +1.36% | $75.71 | $74.22 | 3.73M |
| Oct 26, 2026 | $74.52 | +1.42% | $75.75 | $73.81 | 4.41M |
| Oct 23, 2026 | $73.48 | -0.85% | $74.17 | $72.36 | 4.86M |
| Oct 22, 2026 | $74.11 | -6.26% | $76.90 | $73.16 | 9.18M |
| Oct 21, 2026 | $79.06 | +0.60% | $79.38 | $78.26 | 5.32M |
| Oct 20, 2026 | $78.59 | +1.08% | $79.10 | $76.27 | 3.46M |
| Oct 19, 2026 | $77.75 | -0.04% | $78.80 | $77.73 | 2.61M |
Page 1 of 5