Ingersoll Rand Inc.
IRNYSEIndustrials● Active
$72.25
+$0.24(+0.33%)
Market Cap$28.3B
P/E Ratio—
52W High$100.96
52W Low$68.07
Ingersoll Rand Inc.（IR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ir · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$106.03
Nov 25, 2024
-31.9% from here
5-Year Low5Y
$39.28
Jul 14, 2022
+83.9% from low
IPO Priceadj.
$21.10
May 12, 2017
+242.4% since IPO
1 Year Ago
$83.46
Jun 9, 2025
-13.4% in 1Y
5 Years Ago
$48.50
Jun 8, 2021
+49.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $71.64 | $72.37 | $71.29 | $72.25 | $72.25 | 3.9M | +0.85% |
| Jun 4, 2026 | $71.29 | $72.56 | $70.57 | $72.01 | $72.01 | 3.4M | +1.01% |
| Jun 3, 2026 | $71.21 | $72.16 | $69.90 | $70.07 | $70.07 | 4.2M | -1.60% |
| Jun 2, 2026 | $71.55 | $72.25 | $70.97 | $71.62 | $71.62 | 3.2M | +0.10% |
| Jun 1, 2026 | $70.57 | $71.48 | $69.71 | $70.96 | $70.96 | 3.5M | +0.55% |
| May 29, 2026 | $70.56 | $72.67 | $69.72 | $71.64 | $71.64 | 5.4M | +1.53% |
| May 28, 2026 | $70.61 | $71.11 | $69.16 | $70.99 | $70.99 | 4.2M | +0.54% |
| May 27, 2026 | $72.68 | $72.95 | $70.89 | $70.96 | $70.96 | 3.8M | -2.37% |
| May 26, 2026 | $71.56 | $72.51 | $71.11 | $72.43 | $72.43 | 4.3M | +1.22% |
| May 22, 2026 | $70.70 | $71.53 | $69.64 | $70.91 | $70.91 | 4.4M | +0.30% |
| May 21, 2026 | $69.61 | $70.37 | $68.28 | $70.28 | $70.28 | 5.2M | +0.96% |
| May 20, 2026 | $68.95 | $70.66 | $68.41 | $70.37 | $70.37 | 5.2M | +2.06% |
| May 19, 2026 | $69.52 | $69.59 | $68.07 | $68.54 | $68.54 | 2.4M | -1.41% |
| May 18, 2026 | $70.53 | $71.13 | $69.63 | $69.97 | $69.97 | 3.2M | -0.79% |
| May 15, 2026 | $70.76 | $71.13 | $70.23 | $70.35 | $70.35 | 2.9M | -0.58% |
| May 14, 2026 | $72.16 | $72.46 | $70.26 | $71.82 | $71.82 | 3.5M | -0.47% |
| May 13, 2026 | $73.14 | $73.15 | $70.97 | $71.39 | $71.39 | 5.5M | -2.39% |
| May 12, 2026 | $75.12 | $75.21 | $72.19 | $73.21 | $73.21 | 3.7M | -2.54% |
| May 11, 2026 | $75.74 | $75.78 | $74.65 | $74.70 | $74.70 | 2.9M | -1.37% |
| May 8, 2026 | $78.06 | $78.14 | $75.48 | $75.75 | $75.75 | 2.8M | -2.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IR
Jan 1 → Dec 31 · 6 years2026-9.5%$79.83 → $72.25
-9.5%
2025-13.2%$91.30 → $79.22
-13.2%
2024+17.5%$77.00 → $90.46
+17.5%
2023+46.8%$52.67 → $77.34
+46.8%
2022-16.0%$62.20 → $52.25
-16.0%
2021+28.0%$48.34 → $61.87
+28.0%
Best Year2023 · +46.8%
Worst Year2022 · -16.0%
Positive Years3 / 6
Avg Annual Return+8.9%
6Y Total Return+49.5%
6Y CAGR~+6.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in IR?
If you invested $1,000 in IR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,424
Total Return+242.4%
CAGR~+14.7% / yr
Profit+$2,424
Based on May 12, 2017 · $21.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ingersoll Rand Inc.（IR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IR 历史股价FMP 日线复权 OHLCV