Ingersoll Rand
$75.25Change from previous close: +0.19%Absolute change: +$0.14
Price history
−9.88% over the period1 year: from $83.50 (October 1, 2025) to $75.25 (October 1, 2026), −9.88%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $75.25 |
| September 30, 2026 | $75.11 |
| September 29, 2026 | $76.48 |
| September 28, 2026 | $76.38 |
| September 25, 2026 | $76.08 |
| September 24, 2026 | $74.78 |
| September 23, 2026 | $76.22 |
| September 22, 2026 | $73.85 |
| September 21, 2026 | $72.31 |
| September 18, 2026 | $71.83 |
| September 17, 2026 | $72.65 |
| September 16, 2026 | $71.44 |
| September 15, 2026 | $71.91 |
| September 14, 2026 | $72.13 |
| September 11, 2026 | $72.93 |
| September 10, 2026 | $73.09 |
| September 9, 2026 | $73.58 |
| September 8, 2026 | $75.11 |
| September 4, 2026 | $76.36 |
| September 3, 2026 | $75.40 |
| September 2, 2026 | $75.00 |
| September 1, 2026 | $74.64 |
| August 31, 2026 | $77.05 |
| August 28, 2026 | $78.58 |
| August 27, 2026 | $78.97 |
| August 26, 2026 | $79.97 |
| August 25, 2026 | $78.57 |
| August 24, 2026 | $79.99 |
| August 21, 2026 | $80.51 |
| August 20, 2026 | $79.33 |
| August 19, 2026 | $81.14 |
| August 18, 2026 | $80.77 |
| August 17, 2026 | $82.31 |
| August 14, 2026 | $83.34 |
| August 13, 2026 | $84.28 |
| August 12, 2026 | $84.76 |
| August 11, 2026 | $85.02 |
| August 10, 2026 | $86.63 |
| August 7, 2026 | $86.97 |
| August 6, 2026 | $88.24 |
| August 5, 2026 | $90.00 |
| August 4, 2026 | $89.46 |
| August 3, 2026 | $87.78 |
| July 31, 2026 | $83.38 |
| July 30, 2026 | $84.32 |
| July 29, 2026 | $84.61 |
| July 28, 2026 | $86.50 |
| July 27, 2026 | $84.66 |
| July 24, 2026 | $84.40 |
| July 23, 2026 | $84.31 |
| July 22, 2026 | $83.54 |
| July 21, 2026 | $80.90 |
| July 20, 2026 | $80.18 |
| July 17, 2026 | $82.24 |
| July 16, 2026 | $84.78 |
| July 15, 2026 | $79.14 |
| July 14, 2026 | $79.01 |
| July 13, 2026 | $78.56 |
| July 10, 2026 | $78.85 |
| July 9, 2026 | $77.05 |
| July 8, 2026 | $76.71 |
| July 7, 2026 | $78.71 |
| July 6, 2026 | $80.63 |
| July 2, 2026 | $80.59 |
| July 1, 2026 | $80.86 |
| June 30, 2026 | $81.99 |
| June 29, 2026 | $80.98 |
| June 26, 2026 | $81.37 |
| June 25, 2026 | $81.70 |
| June 24, 2026 | $78.32 |
| June 23, 2026 | $76.64 |
| June 22, 2026 | $77.87 |
| June 18, 2026 | $77.91 |
| June 17, 2026 | $77.07 |
| June 16, 2026 | $78.52 |
| June 15, 2026 | $76.77 |
| June 12, 2026 | $74.00 |
| June 11, 2026 | $73.20 |
| June 10, 2026 | $70.48 |
| June 9, 2026 | $73.91 |
| June 8, 2026 | $72.46 |
| June 5, 2026 | $72.25 |
| June 4, 2026 | $72.01 |
| June 3, 2026 | $70.07 |
| June 2, 2026 | $71.62 |
| June 1, 2026 | $70.96 |
| May 29, 2026 | $71.64 |
| May 28, 2026 | $70.99 |
| May 27, 2026 | $70.96 |
| May 26, 2026 | $72.43 |
| May 22, 2026 | $70.91 |
| May 21, 2026 | $70.28 |
| May 20, 2026 | $70.37 |
| May 19, 2026 | $68.54 |
| May 18, 2026 | $69.97 |
| May 15, 2026 | $70.35 |
| May 14, 2026 | $71.82 |
| May 13, 2026 | $71.39 |
| May 12, 2026 | $73.21 |
| May 11, 2026 | $74.70 |
| May 8, 2026 | $75.75 |
| May 7, 2026 | $77.50 |
| May 6, 2026 | $78.65 |
| May 5, 2026 | $75.82 |
| May 4, 2026 | $75.56 |
| May 1, 2026 | $77.99 |
| April 30, 2026 | $79.86 |
| April 29, 2026 | $77.46 |
| April 28, 2026 | $81.19 |
| April 27, 2026 | $84.01 |
| April 24, 2026 | $83.81 |
| April 23, 2026 | $84.95 |
| April 22, 2026 | $83.70 |
| April 21, 2026 | $84.81 |
| April 20, 2026 | $86.01 |
| April 17, 2026 | $85.80 |
| April 16, 2026 | $83.67 |
| April 15, 2026 | $83.39 |
| April 14, 2026 | $88.32 |
| April 13, 2026 | $87.69 |
| April 10, 2026 | $85.38 |
| April 9, 2026 | $87.03 |
| April 8, 2026 | $84.67 |
| April 7, 2026 | $79.55 |
| April 6, 2026 | $78.70 |
| April 2, 2026 | $77.91 |
| April 1, 2026 | $80.00 |
| March 31, 2026 | $80.12 |
| March 30, 2026 | $76.94 |
| March 27, 2026 | $79.45 |
| March 26, 2026 | $81.39 |
| March 25, 2026 | $83.65 |
| March 24, 2026 | $83.15 |
| March 23, 2026 | $82.29 |
| March 20, 2026 | $81.39 |
| March 19, 2026 | $82.16 |
| March 18, 2026 | $82.03 |
| March 17, 2026 | $84.06 |
| March 16, 2026 | $83.81 |
| March 13, 2026 | $82.13 |
| March 12, 2026 | $81.17 |
| March 11, 2026 | $85.17 |
| March 10, 2026 | $86.42 |
| March 9, 2026 | $86.66 |
| March 6, 2026 | $86.43 |
| March 5, 2026 | $90.51 |
| March 4, 2026 | $91.84 |
| March 3, 2026 | $91.54 |
| March 2, 2026 | $93.97 |
| February 27, 2026 | $94.14 |
| February 26, 2026 | $94.53 |
| February 25, 2026 | $93.02 |
| February 24, 2026 | $94.64 |
| February 23, 2026 | $93.94 |
| February 20, 2026 | $95.60 |
| February 19, 2026 | $96.20 |
| February 18, 2026 | $97.20 |
| February 17, 2026 | $98.76 |
| February 13, 2026 | $98.52 |
| February 12, 2026 | $94.21 |
| February 11, 2026 | $96.75 |
| February 10, 2026 | $97.80 |
| February 9, 2026 | $98.39 |
| February 6, 2026 | $98.50 |
| February 5, 2026 | $96.00 |
| February 4, 2026 | $97.41 |
| February 3, 2026 | $93.72 |
| February 2, 2026 | $88.94 |
| January 30, 2026 | $86.09 |
| January 29, 2026 | $88.87 |
| January 28, 2026 | $85.25 |
| January 27, 2026 | $86.27 |
| January 26, 2026 | $86.79 |
| January 23, 2026 | $87.21 |
| January 22, 2026 | $87.55 |
| January 21, 2026 | $89.82 |
| January 20, 2026 | $85.16 |
| January 16, 2026 | $88.16 |
| January 15, 2026 | $87.32 |
| January 14, 2026 | $85.99 |
| January 13, 2026 | $85.83 |
| January 12, 2026 | $86.04 |
| January 9, 2026 | $85.51 |
| January 8, 2026 | $84.37 |
| January 7, 2026 | $81.33 |
| January 6, 2026 | $83.43 |
| January 5, 2026 | $82.21 |
| January 2, 2026 | $79.76 |
| December 31, 2025 | $79.22 |
| December 30, 2025 | $80.65 |
| December 29, 2025 | $80.90 |
| December 26, 2025 | $81.28 |
| December 24, 2025 | $81.57 |
| December 23, 2025 | $81.45 |
| December 22, 2025 | $81.12 |
| December 19, 2025 | $79.28 |
| December 18, 2025 | $78.85 |
| December 17, 2025 | $78.12 |
| December 16, 2025 | $79.61 |
| December 15, 2025 | $81.63 |
| December 12, 2025 | $81.76 |
| December 11, 2025 | $83.44 |
| December 10, 2025 | $80.98 |
| December 9, 2025 | $78.38 |
| December 8, 2025 | $79.31 |
| December 5, 2025 | $79.86 |
| December 4, 2025 | $79.99 |
| December 3, 2025 | $79.75 |
| December 2, 2025 | $79.18 |
| December 1, 2025 | $79.19 |
| November 28, 2025 | $80.34 |
| November 26, 2025 | $79.87 |
| November 25, 2025 | $79.46 |
| November 24, 2025 | $77.74 |
| November 21, 2025 | $78.54 |
| November 20, 2025 | $74.54 |
| November 19, 2025 | $73.71 |
| November 18, 2025 | $73.56 |
| November 17, 2025 | $73.67 |
| November 14, 2025 | $75.47 |
| November 13, 2025 | $76.20 |
| November 12, 2025 | $77.71 |
| November 11, 2025 | $77.33 |
| November 10, 2025 | $77.25 |
| November 7, 2025 | $77.50 |
| November 6, 2025 | $77.68 |
| November 5, 2025 | $78.40 |
| November 4, 2025 | $77.24 |
| November 3, 2025 | $76.00 |
| October 31, 2025 | $76.33 |
| October 30, 2025 | $78.73 |
| October 29, 2025 | $79.70 |
| October 28, 2025 | $78.85 |
| October 27, 2025 | $80.24 |
| October 24, 2025 | $79.78 |
| October 23, 2025 | $80.36 |
| October 22, 2025 | $78.13 |
| October 21, 2025 | $79.56 |
| October 20, 2025 | $78.47 |
| October 17, 2025 | $77.22 |
| October 16, 2025 | $75.81 |
| October 15, 2025 | $76.67 |
| October 14, 2025 | $77.24 |
| October 13, 2025 | $76.10 |
| October 10, 2025 | $76.10 |
| October 9, 2025 | $78.48 |
| October 8, 2025 | $80.99 |
| October 7, 2025 | $81.35 |
| October 6, 2025 | $83.41 |
| October 3, 2025 | $83.95 |
| October 2, 2025 | $84.18 |
| October 1, 2025 | $83.50 |
At a glance
The company
Ingersoll Rand Inc. provides mission-critical air, fluid, clean energy, and medical technologies services and solutions worldwide.
Latest results
Quarter to June 30, 2026 · EPS $0.86 (estimate $0.83)
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on August 13, 2026
Where the price stands
52-wk low$68.07
$75.25
52-wk high$100.96
−25.47% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +0.82% | +0.83% |
| Year to date | −5.01% | +12.93% |
| 1 year | −9.88% | +15.12% |
Analysts · 13 analysts
Average target$94.71+25.86% vs. price
Buy 7 · Hold 7 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $29.2B
- P/E
- 31.1
- EPS
- $2.42
- Volume
- 5.42M
- Dividend yield
- 0.11%
Stocks to explore
Other companies in the Industrials sector
