IR Weekly Statistics
IR weekly stock returns with week-by-week price performance and historical return data.
Ingersoll Rand Inc. Common Stock (IR) company overview
Ingersoll Rand was formed through the merger of Gardner Denver and Ingersoll Rand's industrial segment. The firm's portfolio consists of two business lines: industrial technologies and services, and precision and science technologies. Ingersoll Rand serves a variety of end markets, including industrial, medical, and energy. Its broad portfolio of products includes compression, blower and vacuum, and fluid management. Ingersoll Rand generated roughly $7.7 billion in revenue in 2025.
| Period | Return % |
|---|---|
| 2017 | -0.71 |
| 2017 | 8.14 |
| 2017 | 1.01 |
| 2017 | -1.52 |
| 2017 | -0.53 |
| 2017 | 6.5 |
| 2017 | -14.92 |
| 2017 | 5.83 |
| 2017 | -4.97 |
| 2017 | 7.03 |
| 2017 | 4.31 |
| 2017 | 0.7 |
| 2017 | 3.62 |
| 2017 | -5.85 |
| 2017 | -4.02 |
| 2017 | 1.41 |
| 2017 | 2.73 |
| 2017 | -0.08 |
| 2017 | 4.76 |
| 2017 | 4.41 |
| 2017 | 4.56 |
| 2017 | -3.13 |
| 2017 | 1.35 |
| 2017 | -1.56 |
| 2017 | 14.45 |
| 2017 | -6.08 |
| 2017 | 0.74 |
| 2017 | 5.18 |
| 2017 | 3.08 |
| 2017 | 2.39 |
| 2017 | -0.34 |
| 2017 | 0.8 |
| 2017 | 4.27 |
| 2017 | -1.48 |
| 2018 | 1.05 |
| 2018 | -0.23 |
| 2018 | 3.22 |
| 2018 | 1.06 |
| 2018 | -5.4 |
| 2018 | -6.15 |
| 2018 | 3.01 |
| 2018 | 0.92 |
| 2018 | -3.49 |
| 2018 | 4.36 |
| 2018 | 0.03 |
| 2018 | -7.56 |
| 2018 | -0.26 |
| 2018 | -1.81 |
| 2018 | 4.63 |
| 2018 | 0.5 |
| 2018 | 0.86 |
| 2018 | 0.72 |
| 2018 | 3.75 |
| 2018 | 2.41 |
| 2018 | -5.22 |
| 2018 | -0.25 |
| 2018 | -2 |
| 2018 | -4.96 |
| 2018 | -1.84 |
| 2018 | 5.68 |
| 2018 | -2.11 |
| 2018 | -0.67 |
| 2018 | -0.32 |
| 2018 | -2.59 |
| 2018 | 4.32 |
| 2018 | 1.26 |
| 2018 | -2.99 |
| 2018 | -2.27 |
| 2018 | 1.23 |
| 2018 | -10.66 |
| 2018 | 14.02 |
| 2018 | 2.26 |
| 2018 | -3.8 |
| 2018 | -3.65 |
| 2018 | -5.47 |
| 2018 | -0.74 |
| 2018 | 2.31 |
| 2018 | -2.75 |
| 2018 | 2.12 |
| 2018 | -4.21 |
| 2018 | -4.31 |
| 2018 | 1.1 |
| 2018 | -12.24 |
| 2018 | -3.89 |
| 2018 | -5.29 |
| 2018 | 4.25 |
| 2019 | 1.8 |
| 2019 | 7.43 |
| 2019 | 3.25 |
| 2019 | 6.75 |
| 2019 | 4.03 |
| 2019 | -1.42 |
| 2019 | 7.18 |
| 2019 | 3.04 |
| 2019 | 1.86 |
| 2019 | -4.59 |
| 2019 | 6.28 |
| 2019 | -4.43 |
| 2019 | 3.88 |
| 2019 | 0.93 |
| 2019 | -1.42 |
| 2019 | -2.34 |
| 2019 | 2.37 |
| 2019 | 11.94 |
| 2019 | 2.17 |
| 2019 | 3.8 |
| 2019 | 2.86 |
| 2019 | -3.71 |
| 2019 | -0.97 |
| 2019 | -1.04 |
| 2019 | 2 |
| 2019 | 1.35 |
| 2019 | -1.6 |
| 2019 | -3.45 |
| 2019 | 1.05 |
| 2019 | -1.05 |
| 2019 | -6.19 |
| 2019 | 1.13 |
| 2019 | -0.56 |
| 2019 | -7.29 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 78.46 | 79.07 | 77.84 | 78.75 | — |
| 2026-10-08 | 77 | 78.56 | 76.46 | 78 | — |
| 2026-10-07 | 78.38 | 78.46 | 76.52 | 77.24 | — |
| 2026-10-06 | 79.13 | 80.54 | 78.88 | 79.21 | — |
| 2026-10-05 | 75.89 | 78.9 | 75.48 | 78.55 | — |
| 2026-10-02 | 76.33 | 76.97 | 75.37 | 76.07 | — |
| 2026-10-01 | 74.91 | 75.96 | 73.89 | 75.25 | — |
| 2026-09-30 | 76.48 | 77.03 | 75.1 | 75.11 | — |
| 2026-09-29 | 76.82 | 77.11 | 75.32 | 76.48 | — |
| 2026-09-28 | 75.59 | 77.54 | 75.62 | 76.38 | — |
| 2026-09-25 | 74.98 | 76.78 | 74.99 | 76.08 | — |
| 2026-09-24 | 75.48 | 75.86 | 74.59 | 74.78 | — |
| 2026-09-23 | 73.38 | 76.46 | 73.38 | 76.22 | — |
| 2026-09-21 | 72.51 | 72.9 | 71.62 | 72.31 | — |
| 2026-09-18 | 72.32 | 72.78 | 71.56 | 71.83 | — |
| 2026-09-17 | 72.63 | 74.67 | 71.27 | 72.65 | — |
| 2026-09-16 | 72.59 | 73.04 | 70.94 | 71.44 | — |
| 2026-09-15 | 72.54 | 72.65 | 71.2 | 71.91 | — |
| 2026-09-14 | 71.62 | 72.62 | 71.31 | 72.13 | — |
| 2026-09-11 | 74.41 | 74.55 | 72.39 | 72.93 | — |
| 2026-09-10 | 72.84 | 73.2 | 71.65 | 73.09 | — |
| 2026-09-09 | 74.72 | 75.31 | 73.23 | 73.58 | — |
| 2026-09-08 | 75.5 | 76.54 | 74.99 | 75.11 | — |
| 2026-09-04 | 75.3 | 76.65 | 75.33 | 76.36 | — |
| 2026-09-02 | 75.02 | 75.46 | 74.03 | 75 | — |
| 2026-09-01 | 76.37 | 76.86 | 74.28 | 74.64 | — |
| 2026-08-31 | 78.25 | 78.9 | 77.01 | 77.05 | — |
| 2026-08-27 | 79.62 | 80.16 | 78.78 | 78.97 | — |
| 2026-08-26 | 79.18 | 80.53 | 78.95 | 79.97 | — |
| 2026-08-25 | 81.02 | 81.61 | 78.51 | 78.57 | — |
| 2026-08-24 | 81.11 | 81.47 | 79.6 | 79.99 | — |
| 2026-08-21 | 79.99 | 81.59 | 79.6 | 80.51 | — |
| 2026-08-20 | 80.41 | 80.79 | 79.17 | 79.33 | — |
| 2026-08-19 | 81 | 82.1 | 80.59 | 81.14 | — |
| 2026-08-18 | 82.1 | 82.32 | 80.73 | 80.77 | — |
| 2026-08-17 | 82.78 | 82.92 | 81.82 | 82.31 | — |
| 2026-08-14 | 84.05 | 84.43 | 83.29 | 83.34 | — |
| 2026-08-13 | 85.16 | 85.57 | 83.3 | 84.28 | — |
| 2026-08-12 | 85.47 | 85.54 | 82.9 | 84.76 | — |
| 2026-08-11 | 86.72 | 87.97 | 84.31 | 85.02 | — |
| 2026-08-10 | 86.54 | 87.41 | 86.36 | 86.63 | — |
| 2026-08-07 | 87.81 | 89.27 | 86.79 | 86.97 | — |
| 2026-08-06 | 91.78 | 91.77 | 88.01 | 88.24 | — |
| 2026-08-05 | 89.01 | 90.36 | 88.57 | 90 | — |
| 2026-08-04 | 88.4 | 89.49 | 86.82 | 89.46 | — |
| 2026-08-03 | 85.13 | 87.85 | 84.89 | 87.78 | — |
| 2026-07-31 | 79.94 | 84.17 | 79.56 | 83.38 | — |
| 2026-07-30 | 85.75 | 86.63 | 82.84 | 84.32 | — |
| 2026-07-29 | 85.37 | 86.23 | 84.1 | 84.61 | — |
| 2026-07-28 | 83.84 | 87.64 | 83.9 | 86.5 | — |
| 2026-07-27 | 84.77 | 85.51 | 83.8 | 84.66 | — |
| 2026-07-24 | 84.07 | 85.74 | 83.94 | 84.4 | — |
| 2026-07-23 | 83.4 | 84.97 | 82.92 | 84.31 | — |
| 2026-07-22 | 81.11 | 84 | 81.27 | 83.54 | — |
| 2026-07-21 | 80.74 | 81.23 | 78.8 | 80.9 | — |
| 2026-07-20 | 82.11 | 82.61 | 79.87 | 80.18 | — |
| 2026-07-17 | 83.48 | 85.01 | 81.82 | 82.24 | — |
| 2026-07-16 | 81 | 85.1 | 81.08 | 84.78 | — |
| 2026-07-15 | 79.05 | 79.46 | 78.08 | 79.14 | — |
| 2026-07-14 | 80.25 | 80.46 | 78.51 | 79.01 | — |
| 2026-07-13 | 78.91 | 80.72 | 78.03 | 78.56 | — |
| 2026-07-10 | 77.47 | 79.63 | 77.24 | 78.85 | — |
| 2026-07-09 | 77.65 | 78.53 | 76.6 | 77.05 | — |
| 2026-07-08 | 77.7 | 77.96 | 75.4 | 76.71 | — |
| 2026-07-07 | 80.04 | 80.04 | 77.38 | 78.71 | — |
| 2026-07-06 | 80.85 | 81.09 | 79.81 | 80.63 | — |
| 2026-07-02 | 81.37 | 81.74 | 79.39 | 80.59 | — |
| 2026-07-01 | 81.63 | 82.73 | 80.29 | 80.86 | — |
| 2026-06-30 | 81.61 | 83.2 | 80.15 | 81.99 | — |
| 2026-06-29 | 80.66 | 81.14 | 79.75 | 80.98 | — |
| 2026-06-26 | 81.6 | 81.93 | 80.33 | 81.37 | — |
| 2026-06-25 | 79.47 | 82.61 | 79.55 | 81.7 | — |
| 2026-06-24 | 77.13 | 79.42 | 76.91 | 78.32 | — |
| 2026-06-23 | 76.73 | 78.21 | 76.11 | 76.64 | — |
| 2026-06-22 | 77.48 | 78.71 | 77.17 | 77.87 | — |
| 2026-06-18 | 78.32 | 79.41 | 77.82 | 77.91 | — |
| 2026-06-17 | 78.13 | 80.86 | 76.86 | 77.07 | — |
| 2026-06-16 | 77.24 | 79.42 | 76.41 | 78.52 | — |
| 2026-06-15 | 75.9 | 77.9 | 75.93 | 76.77 | — |
| 2026-06-12 | 73.96 | 74.68 | 73 | 74 | — |
| 2026-06-11 | 70.98 | 73.27 | 69.84 | 73.2 | — |
| 2026-06-10 | 73.43 | 74.05 | 70.27 | 70.48 | — |
| 2026-06-09 | 73.08 | 74.46 | 72.25 | 73.91 | — |
| 2026-06-05 | 71.64 | 72.37 | 71.29 | 72.25 | — |
| 2026-06-04 | 71.29 | 72.56 | 70.57 | 72.01 | — |
| 2026-06-03 | 71.21 | 72.16 | 69.9 | 70.07 | — |
| 2026-06-02 | 71.55 | 72.25 | 70.98 | 71.62 | — |
| 2026-06-01 | 70.57 | 71.47 | 69.72 | 70.96 | — |
| 2026-05-29 | 70.56 | 72.67 | 69.72 | 71.64 | — |
| 2026-05-28 | 70.61 | 71.11 | 69.16 | 70.99 | — |
| 2026-05-27 | 72.68 | 72.94 | 70.89 | 70.96 | — |
| 2026-05-22 | 70.7 | 71.53 | 69.64 | 70.91 | — |
| 2026-05-21 | 69.61 | 70.37 | 68.28 | 70.28 | — |
| 2026-05-20 | 68.95 | 70.65 | 68.41 | 70.37 | — |
| 2026-05-19 | 69.52 | 69.55 | 68.07 | 68.54 | — |
| 2026-05-18 | 70.53 | 71.13 | 69.63 | 69.97 | — |
| 2026-05-15 | 70.76 | 71.13 | 70.23 | 70.35 | — |
| 2026-05-14 | 72.16 | 72.44 | 70.26 | 71.82 | — |
| 2026-05-13 | 73.14 | 73.06 | 70.97 | 71.39 | — |
| 2026-05-12 | 75.12 | 75.21 | 72.19 | 73.21 | — |
| 2026-05-11 | 75.74 | 75.78 | 74.66 | 74.7 | — |
| 2026-05-08 | 78.06 | 78.14 | 75.48 | 75.75 | — |
| 2026-05-07 | 79.14 | 79.88 | 76.99 | 77.5 | — |
| 2026-05-06 | 78.1 | 80.13 | 77.58 | 78.65 | — |
| 2026-05-05 | 76.41 | 76.86 | 75.68 | 75.82 | — |
| 2026-05-04 | 77.53 | 78.25 | 75.31 | 75.56 | — |
| 2026-05-01 | 80.09 | 80.4 | 77.24 | 77.99 | — |
| 2026-04-30 | 76.96 | 80.01 | 77.26 | 79.86 | — |
| 2026-04-29 | 79.57 | 80.25 | 76.81 | 77.46 | — |
| 2026-04-28 | 83.46 | 83.38 | 80.48 | 81.19 | — |
| 2026-04-27 | 83.15 | 85.06 | 83.21 | 84.01 | — |
| 2026-04-24 | 84.09 | 85.31 | 83.21 | 83.81 | — |
| 2026-04-23 | 84.26 | 85.55 | 83.46 | 84.95 | — |
| 2026-04-22 | 85.77 | 86.14 | 83.12 | 83.7 | — |
| 2026-04-21 | 86.22 | 87.52 | 84.78 | 84.81 | — |
| 2026-04-20 | 85.33 | 86.14 | 85.19 | 86.01 | — |
| 2026-04-17 | 84.84 | 87.24 | 84.53 | 85.8 | — |
| 2026-04-16 | 83.5 | 84.74 | 83.06 | 83.67 | — |
| 2026-04-15 | 87.7 | 88.07 | 82.51 | 83.39 | — |
| 2026-04-14 | 86.26 | 89.1 | 86.67 | 88.32 | — |