Stock listing
NYSE:IR Ingersoll Rand Inc. Stock
Home listing (NYSE) of Ingersoll Rand Inc.
Follow Ingersoll Rand Inc. into a list and get an email when it puts out news.
Share price · NYSE:IR
$77.75 USD -0.03 (-0.0%)
Close on Oct 19, 2026
- Day range
- $77.73 – $78.80 USDOct 19, 2026
- Volume
- 2.61M sharesOct 19, 2026
- Market cap
- $30.17B USDAt the close on Oct 19, 2026 · price × 388.0M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:IR · Home | $77.75 USD | -0.03 (0.0%) | 2,614,264 | $77.74 | $78.80 | $77.73 | $77.78 | Close on Oct 19, 2026 |
| Frankfurt:5GD | €68.04 EUR | -0.50 (-0.7%) | — | €69.28 | €69.28 | €68.04 | €68.54 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NYSE:IR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.75 | -0.03 | 0.0% | $77.74 | $78.80 | $77.73 | 2,614,264 | |
| $77.78 | -0.09 | -0.1% | $78.42 | $79.83 | $77.21 | 4,499,993 | |
| $77.87 | -0.07 | -0.1% | $78.31 | $78.72 | $76.93 | 4,328,964 | |
| $77.94 | -1.01 | -1.3% | $78.45 | $79.07 | $77.65 | 3,976,536 | |
| $78.95 | -0.14 | -0.2% | $79.33 | $79.81 | $77.48 | 3,253,851 | |
| $79.09 | +0.34 | +0.4% | $79.22 | $80.78 | $77.76 | 2,371,363 | |
| $78.75 | +0.75 | +1.0% | $78.46 | $79.08 | $77.83 | 2,697,973 | |
| $78.00 | +0.76 | +1.0% | $77.00 | $78.56 | $76.46 | 4,044,091 | |
| $77.24 | -1.97 | -2.5% | $78.38 | $78.46 | $76.52 | 4,862,972 | |
| $79.21 | +0.66 | +0.8% | $79.13 | $80.55 | $78.88 | 4,007,200 | |
| $78.55 | +2.48 | +3.3% | $75.89 | $78.90 | $75.48 | 4,305,500 | |
| $76.07 | +0.82 | +1.1% | $76.33 | $76.97 | $75.37 | 4,215,500 | |
| $75.25 | +0.14 | +0.2% | $74.91 | $75.96 | $73.88 | 5,424,800 | |
| $75.11 | -1.37 | -1.8% | $76.48 | $77.04 | $75.09 | 6,666,200 | |
| $76.48 | +0.10 | +0.1% | $76.82 | $77.14 | $75.32 | 4,968,600 | |
| $76.38 | +0.30 | +0.4% | $75.59 | $77.54 | $75.54 | 5,599,500 | |
| $76.08 | +1.30 | +1.7% | $74.98 | $76.79 | $74.92 | 4,376,500 | |
| $74.78 | -1.44 | -1.9% | $75.48 | $75.86 | $74.58 | 5,414,300 | |
| $76.22 | +2.37 | +3.2% | $73.38 | $76.46 | $73.35 | 8,572,700 | |
| $73.85 | +1.54 | +2.1% | $73.44 | $74.07 | $73.08 | 4,518,431 | |
| $72.31 | +0.48 | +0.7% | $72.51 | $72.90 | $71.62 | 4,160,462 | |
| $71.83 | -0.82 | -1.1% | $72.32 | $72.78 | $71.56 | 8,858,500 | |
| $72.65 | +1.21 | +1.7% | $72.63 | $74.67 | $71.27 | 6,656,700 | |
| $71.44 | -0.47 | -0.7% | $72.59 | $73.04 | $70.95 | 3,727,600 | |
| $71.91 | -0.22 | -0.3% | $72.54 | $72.65 | $71.20 | 5,665,700 | |
| $72.13 | -0.80 | -1.1% | $71.62 | $72.64 | $71.31 | 3,754,600 | |
| $72.93 | -0.16 | -0.2% | $74.41 | $74.71 | $72.40 | 5,645,200 | |
| $73.09 | -0.49 | -0.7% | $72.84 | $73.20 | $71.65 | 3,854,200 | |
| $73.58 | -1.53 | -2.0% | $74.72 | $75.31 | $73.23 | 3,069,600 | |
| $75.11 | -1.25 | -1.6% | $75.50 | $76.54 | $74.99 | 2,223,000 | |
| $76.36 | +0.96 | +1.3% | $75.30 | $76.65 | $75.30 | 3,840,300 | |
| $75.40 | +0.40 | +0.5% | $75.82 | $76.35 | $74.06 | 2,442,300 | |
| $75.00 | +0.36 | +0.5% | $75.02 | $75.47 | $74.03 | 3,508,500 | |
| $74.64 | -2.41 | -3.1% | $76.37 | $76.87 | $74.28 | 3,060,500 | |
| $77.05 | -1.53 | -1.9% | $78.25 | $78.91 | $77.01 | 4,028,300 | |
| $78.58 | -0.39 | -0.5% | $79.34 | $79.75 | $77.98 | 3,232,400 | |
| $78.97 | -1.00 | -1.3% | $79.62 | $80.16 | $78.78 | 1,816,500 | |
| $79.97 | +1.40 | +1.8% | $79.18 | $80.53 | $78.95 | 2,968,900 | |
| $78.57 | -1.42 | -1.8% | $81.02 | $81.61 | $78.51 | 2,066,400 | |
| $79.99 | -0.52 | -0.6% | $81.11 | $81.48 | $79.60 | 3,866,100 | |
| $80.51 | +1.18 | +1.5% | $79.99 | $81.60 | $79.52 | 6,232,200 | |
| $79.33 | -1.81 | -2.2% | $80.41 | $80.79 | $79.17 | 2,771,200 | |
| $81.14 | +0.37 | +0.5% | $81.00 | $82.10 | $80.59 | 3,312,400 | |
| $80.77 | -1.54 | -1.9% | $82.10 | $82.34 | $80.73 | 3,655,300 | |
| $82.31 | -1.03 | -1.2% | $82.78 | $82.92 | $81.82 | 2,950,700 | |
| $83.34 | -0.94 | -1.1% | $84.05 | $84.44 | $83.29 | 2,164,900 | |
| $84.28 | -0.48 | -0.6% | $85.16 | $85.57 | $83.30 | 2,376,800 | |
| $84.76 | -0.26 | -0.3% | $85.47 | $85.54 | $82.90 | 3,216,700 | |
| $85.02 | -1.61 | -1.9% | $86.72 | $87.97 | $84.31 | 4,395,000 | |
| $86.63 | -0.34 | -0.4% | $86.54 | $87.41 | $86.36 | 3,816,600 | |
| $86.97 | -1.27 | -1.4% | $87.81 | $89.27 | $86.79 | 5,377,100 | |
| $88.24 | -1.76 | -2.0% | $91.78 | $91.78 | $88.01 | 5,226,500 | |
| $90.00 | +0.54 | +0.6% | $89.01 | $90.36 | $88.58 | 4,190,100 | |
| $89.46 | +1.68 | +1.9% | $88.40 | $89.49 | $86.82 | 4,590,300 | |
| $87.78 | +4.40 | +5.3% | $85.13 | $87.85 | $84.89 | 5,741,200 | |
| $83.38 | -0.94 | -1.1% | $79.94 | $84.17 | $79.55 | 6,473,700 | |
| $84.32 | -0.29 | -0.3% | $85.75 | $86.63 | $82.84 | 4,555,600 | |
| $84.61 | -1.89 | -2.2% | $85.37 | $86.23 | $84.10 | 5,138,100 | |
| $86.50 | +1.84 | +2.2% | $83.84 | $87.64 | $83.84 | 4,154,000 | |
| $84.66 | +0.26 | +0.3% | $84.77 | $85.51 | $83.80 | 2,537,300 | |
| $84.40 | +0.09 | +0.1% | $84.07 | $85.74 | $83.86 | 3,159,100 | |
| $84.31 | +0.77 | +0.9% | $83.40 | $84.97 | $82.92 | 6,477,100 | |
| $83.54 | +2.64 | +3.3% | $81.11 | $84.00 | $81.11 | 5,814,200 | |
| $80.90 | +0.72 | +0.9% | $80.74 | $81.23 | $78.80 | 3,413,900 | |
| $80.18 | -2.06 | -2.5% | $82.11 | $82.62 | $79.86 | 4,390,200 |
- Ticker
- NYSE:IR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 8, 2026
Ingersoll Rand Schedules Third Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Jul 31, 2026
Ingersoll Rand (NYSE:IR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 31, 2026
Q2 2026 Earnings Presentation
Earnings · 19 slides
Calls
Upcoming
Ingersoll Rand (NYSE:IR) Q3 2026 Earnings Call
Fri, Oct 30, 2026 · 8:00 AM ET
Register
Replays
Ingersoll Rand (NYSE:IR) Q2 2026 Earnings Call
Fri, Jul 31, 2026 · 8:00 AM ET
Watch TranscriptIngersoll Rand (NYSE:IR) Q1 2026 Earnings Call
Wed, Apr 29, 2026 · 8:00 AM ET
Watch TranscriptIngersoll Rand (NYSE:IR) Q4 2025 Earnings Call
Fri, Feb 13, 2026 · 8:00 AM ET
Watch Transcript
Latest news
Ingersoll Rand Schedules Third Quarter 2026 Earnings Release and Conference Call
Oct 8, 2026
Closed $78.00 (+1.0%) on Oct 8, 2026
Ingersoll Rand Expands Key Blower Technologies, Rental Capabilities, and Services with Acquisition of Lone Star Blower, Inc.
Aug 3, 2026
Closed $87.78 (+5.3%) on Aug 3, 2026
Ingersoll Rand Reports Second Quarter 2026 Results
Jul 30, 2026
Closed $83.38 (-1.1%) on Jul 31, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 19 slides · Jul 31, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · Apr 29, 2026
Q4 2025 Earnings Presentation
Earnings · 20 slides · Feb 13, 2026
44th Annual J.P. Morgan Healthcare Conference (January 2026)
Conference · 15 slides · Jan 14, 2026
Ingersoll Rand Inc. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 21 in the last 12 months · 35 in all · newest Oct 8, 2026 · oldest 2025
- Calls
- 31 calls with a replay · 31 with a transcript · latest Jul 31, 2026
- Decks
- 66 decks · latest Jul 31, 2026
Where Ingersoll Rand Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:IR · Home listing · This page | NYSE | United States | USD |
| gettex:5GD | gettex | Germany | EUR |
| Tradegate:5GD | Tradegate | Germany | EUR |
| Lang & Schwarz:A2P070 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A2P070 | LS Exchange | Germany | EUR |
| BOATS:IR | BOATS | United States | USD |
| B3:I2RS34 | B3 | Brazil | BRL |
| BIVA:IR | BIVA | Mexico | MXN |
| BMV:IR | BMV | Mexico | MXN |
| BX Swiss:IR | BX Swiss | Switzerland | CHF |
| Frankfurt:5GD | Frankfurt | Germany | EUR |
| Munich:5GD | Munich | Germany | EUR |
| Dusseldorf:5GD | Dusseldorf | Germany | EUR |
| Hamburg:5GD | Hamburg | Germany | EUR |
| Hanover:5GD | Hanover | Germany | EUR |
| Stuttgart:5GD | Stuttgart | Germany | EUR |
| VIE:IRAN | Vienna | Austria | EUR |
Log in to ask 6ix AI your own questions about Ingersoll Rand Inc.