MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IR — Ingersoll Rand Inc. Common Stock
NYSEIngersoll Rand Inc. Common Stock
$78.55
+2.48(+3.26%)
- O
- 75.89
- H
- 78.90
- L
- 75.48
- V
- 4.24M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$78.55
Period Return+7.06%
Period High$100.96
Period Low$68.07
Avg Daily Volume3.59M
Total Trading Days365
IR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $75.89 | $78.90 | $75.48 | $78.55 | +$2.48 | +3.26% | 4,237,722 | $78.27 | $75.48 $78.90 |
| Oct 2, 2026 | $76.33 | $76.97 | $75.37 | $76.07 | +$0.82 | +1.09% | 4,215,568 | $76.27 | $75.37 $76.97 |
| Oct 1, 2026 | $74.91 | $75.96 | $73.88 | $75.25 | +$0.14 | +0.19% | 5,424,824 | $75.18 | $73.88 $75.96 |
| Sep 30, 2026 | $76.48 | $77.04 | $75.09 | $75.11 | $-1.37 | -1.79% | 6,666,266 | $75.65 | $75.09 $77.04 |
| Sep 29, 2026 | $76.82 | $77.14 | $75.32 | $76.48 | +$0.10 | +0.13% | 4,968,577 | $76.08 | $75.32 $77.14 |
| Sep 28, 2026 | $75.59 | $77.54 | $75.54 | $76.38 | +$0.30 | +0.39% | 5,600,040 | $76.65 | $75.54 $77.54 |
| Sep 25, 2026 | $74.98 | $76.79 | $74.92 | $76.08 | +$1.30 | +1.74% | 4,376,482 | $76.13 | $74.92 $76.79 |
| Sep 24, 2026 | $75.48 | $75.86 | $74.58 | $74.78 | $-1.44 | -1.89% | 5,414,300 | $75.12 | $74.58 $75.86 |
| Sep 23, 2026 | $73.38 | $76.46 | $73.35 | $76.22 | +$2.37 | +3.21% | 8,572,946 | $75.79 | $73.35 $76.46 |
| Sep 22, 2026 | $73.44 | $74.07 | $73.08 | $73.85 | +$1.54 | +2.13% | 4,518,431 | $73.67 | $73.08 $74.07 |
| Sep 21, 2026 | $72.51 | $72.90 | $71.62 | $72.31 | +$0.48 | +0.67% | 4,160,463 | $72.31 | $71.62 $72.90 |
| Sep 18, 2026 | $72.32 | $72.78 | $71.56 | $71.83 | $-0.82 | -1.13% | 8,861,539 | $71.91 | $71.56 $72.78 |
| Sep 17, 2026 | $72.63 | $74.67 | $71.27 | $72.65 | +$1.21 | +1.69% | 6,656,552 | $72.96 | $71.27 $74.67 |
| Sep 16, 2026 | $72.59 | $73.04 | $70.95 | $71.44 | $-0.47 | -0.65% | 3,727,611 | $71.93 | $70.95 $73.04 |
| Sep 15, 2026 | $72.54 | $72.65 | $71.20 | $71.91 | $-0.22 | -0.31% | 5,665,696 | $71.58 | $71.20 $72.65 |
| Sep 14, 2026 | $71.62 | $72.64 | $71.31 | $72.13 | $-0.80 | -1.10% | 3,709,341 | $72.00 | $71.31 $72.64 |
| Sep 11, 2026 | $74.41 | $74.71 | $72.40 | $72.93 | $-0.16 | -0.22% | 5,645,204 | $72.91 | $72.40 $74.71 |
| Sep 10, 2026 | $72.84 | $73.20 | $71.65 | $73.09 | $-0.49 | -0.67% | 3,854,258 | $72.50 | $71.65 $73.20 |
| Sep 9, 2026 | $74.72 | $75.31 | $73.23 | $73.58 | $-1.53 | -2.04% | 3,069,583 | $73.92 | $73.23 $75.31 |
| Sep 8, 2026 | $75.50 | $76.54 | $74.99 | $75.11 | $-1.25 | -1.64% | 2,223,005 | $75.36 | $74.99 $76.54 |
| Sep 4, 2026 | $75.30 | $76.65 | $75.30 | $76.36 | +$0.96 | +1.27% | 3,840,326 | $76.30 | $75.30 $76.65 |
| Sep 3, 2026 | $75.82 | $76.35 | $74.06 | $75.40 | +$0.40 | +0.53% | 2,442,287 | $75.32 | $74.06 $76.35 |
| Sep 2, 2026 | $75.02 | $75.47 | $74.03 | $75.00 | +$0.36 | +0.48% | 3,491,282 | $75.05 | $74.03 $75.47 |
| Sep 1, 2026 | $76.37 | $76.87 | $74.28 | $74.64 | $-2.41 | -3.13% | 3,060,570 | $74.92 | $74.28 $76.87 |
| Aug 31, 2026 | $78.25 | $78.91 | $77.01 | $77.05 | $-1.53 | -1.95% | 4,032,028 | $77.36 | $77.01 $78.91 |
| Aug 28, 2026 | $79.34 | $79.75 | $77.98 | $78.58 | $-0.39 | -0.49% | 3,232,410 | $78.51 | $77.98 $79.75 |
| Aug 27, 2026 | $79.62 | $80.16 | $78.78 | $78.97 | $-1.00 | -1.25% | 1,817,048 | $79.15 | $78.78 $80.16 |
| Aug 26, 2026 | $79.18 | $80.53 | $78.95 | $79.97 | +$1.40 | +1.78% | 2,969,230 | $80.06 | $78.95 $80.53 |
| Aug 25, 2026 | $81.02 | $81.61 | $78.51 | $78.57 | $-1.42 | -1.78% | 2,066,402 | $78.89 | $78.51 $81.61 |
| Aug 24, 2026 | $81.11 | $81.48 | $79.60 | $79.99 | $-0.52 | -0.65% | 3,866,112 | $80.12 | $79.60 $81.48 |