stockNYSE: IR • 6 Months Updates
Ingersoll Rand Inc. (IR) 6 Months
Showing Closing Date Range from Apr 25 to Oct 22, 2026.
Investor Relations:investors.irco.com
Price & Performance Trajectory
Ingersoll Rand Inc.NYSE: IR
Latest Close
$74.11
6 Months Updates Trajectory
Showing Closing Date Range from Apr 25 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIR session performance
✓ Latest Close USD
$74.11
Latest session close
$-9.9vs period start
Period Return % % GAIN
-11.78%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$91.78 / $68.07
Period range envelope
$23.71channel spread
Total Volume SHARES
529.58M
Period turnover
Avg: 4.24M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $77.78 | -0.12% | $79.83 | $77.21 | 4.50M |
| Oct 15, 2026 | $77.87 | -0.09% | $78.72 | $76.93 | 4.20M |
| Oct 14, 2026 | $77.94 | -1.28% | $79.07 | $77.65 | 3.97M |
| Oct 13, 2026 | $78.95 | -0.18% | $79.81 | $77.48 | 3.25M |
| 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 |
Page 1 of 9