Ingersoll Rand (IR) Stock Chart & Stock Price History $91.90 +1.15 (+1.26%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ingersoll Rand Stock Price Performance 5 Day Performance+1.50%1 Month Performance-0.42%3 Month Performance-8.47%6 Month Performance-5.12%Year-To-Date Performance+1.59%1 Year Performance+16.50% Receive IR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ingersoll Rand and its competitors with MarketBeat's FREE daily newsletter. Email Address IR Stock Chart for Monday, January, 20, 2025 IR Chart by TradingView Ingersoll Rand Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$90.64$91.90+1.38%$92.63$91.232.56 million shs$37.04 billion01/16/2025$90.54$90.64+0.11%$91.25$90.292.13 million shs$36.53 billion01/15/2025$89.40$90.54+1.28%$91.75$90.442.14 million shs$36.49 billion01/14/2025$88.02$89.40+1.57%$90.23$88.831.92 million shs$36.03 billion01/13/2025$87.08$88.02+1.08%$88.39$86.002.97 million shs$35.47 billion01/10/2025$89.19$87.08-2.37%$88.39$86.742.45 million shs$35.09 billion01/09/2025$89.19$89.19$89.45$87.502.44 million shs$35.94 billion01/08/2025$89.01$89.19+0.20%$89.45$87.502.44 million shs$35.94 billion01/07/2025$91.16$89.01-2.36%$91.28$88.313.89 million shs$35.87 billion01/06/2025$92.49$91.16-1.44%$93.59$90.981.83 million shs$36.74 billion Get the Latest News and Ratings for IR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ingersoll Rand and its competitors with MarketBeat's FREE daily newsletter. 01/03/2025$90.52$92.49+2.18%$92.71$90.532.47 million shs$37.27 billion01/02/2025$90.46$90.52+0.07%$91.68$90.232.15 million shs$36.48 billion01/01/2025$90.46$90.46$91.40$90.161.26 million shs$36.46 billion12/31/2024$90.52$90.46-0.07%$91.40$90.161.26 million shs$36.46 billion12/30/2024$91.57$90.52-1.15%$91.06$89.451.11 million shs$36.48 billion12/27/2024$92.28$91.57-0.77%$92.63$91.001.15 million shs$36.90 billion12/26/2024$92.35$92.28-0.08%$92.67$91.58849,999 shs$37.19 billion12/25/2024$92.35$92.35$92.57$91.26592,070 shs$37.22 billion12/24/2024$91.79$92.35+0.61%$92.57$91.26592,070 shs$37.22 billion12/23/2024$92.28$91.79-0.53%$92.31$90.881.57 million shs$36.99 billion12/20/2024$91.26$92.28+1.12%$93.79$90.415.14 million shs$37.19 billion12/19/2024$92.87$91.26-1.73%$94.72$91.193.18 million shs$36.78 billion Related Companies Parker-Hannifin Stock Price Chart Illinois Tool Works Stock Price Chart Xylem Stock Price Chart Dover Stock Price Chart Snap-on Stock Price Chart Pentair Stock Price Chart IDEX Stock Price Chart Graco Stock Price Chart Stanley Black & Decker Stock Price Chart Nordson Stock Price Chart Receive IR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ingersoll Rand and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IR) was last updated on 1/20/2025 by MarketBeat.com Staff From Our PartnersMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | SponsoredLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementThe #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...Crypto 101 Media | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ingersoll Rand Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ingersoll Rand With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
