Ingersoll Rand - 9 Year Stock Price History | IR
Historical daily share price chart and data for Ingersoll Rand since 2017 adjusted for splits and dividends. The latest closing stock price for Ingersoll Rand as of June 18, 2026 is 77.91.
- The all-time high Ingersoll Rand stock closing price was 105.19 on November 25, 2024.
- The Ingersoll Rand 52-week high stock price is 100.96, which is 29.6% above the current share price.
- The Ingersoll Rand 52-week low stock price is 68.07, which is 12.6% below the current share price.
- The average Ingersoll Rand stock price for the last 52 weeks is 81.70.
| Ingersoll Rand Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 82.9524 | 79.7202 | 98.7108 | 68.5400 | 77.9100 | -1.60% |
| 2025 | 81.5647 | 90.3853 | 94.0897 | 66.6670 | 79.1805 | -12.34% |
| 2024 | 92.3988 | 76.5505 | 105.1930 | 74.5452 | 90.3253 | 17.06% |
| 2023 | 62.4562 | 52.8093 | 77.6679 | 52.2892 | 77.1591 | 48.21% |
| 2022 | 49.0814 | 59.3181 | 60.4223 | 39.6774 | 52.0620 | -15.41% |
| 2021 | 50.5753 | 44.0630 | 61.5464 | 40.5825 | 61.5464 | 35.85% |
| 2020 | 33.2064 | 35.2299 | 45.7734 | 18.7839 | 45.3060 | 29.30% |
| 2019 | 27.9492 | 18.6621 | 35.2968 | 18.2889 | 35.0388 | 92.80% |
| 2018 | 24.8858 | 27.8957 | 30.3617 | 16.8137 | 18.1734 | -35.27% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | General Industrial Machinery | $33.436B | $7.651B |
| Ingersoll Rand Inc. is a global industrial company, with expertise in industrial and mission-critical flow creation technologies. It has 2 segments. Industrial Technologies & Services segment engages in manufacturing products, including air compressors, couplers, vacuum pumps, power tools, blowers and others. Key brands are ComAir, Emco Wheaton, Garo, Ingersoll Rand, Nash, Gardner Denver and others. The segment comprises the Industrials business of Gardner Denver, and Compression Technologies and Services business of Ingersoll Rand. The combined business will operate through three units: the Asia Pacific; Americas; and Europe, Middle East, India and Africa (EMEIA). It will include the Power Tools and Lifting business unit and the Pressure and Vacuum Solutions business unit. Precision & Science Technologies segment engages in manufacturing products, including doing and metering pumps and liquid and gas pumps for use in life sciences, lab and medical markets. Key brands are Hartell, Welch, ARO, Dosatron, etc. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Parker-Hannifin (PH) | United States | $124.226B | 33.36 |
| Mitsubishi Heavy Industries (MHVYF) | Japan | $103.379B | 54.72 |
| Keyence (KYCCF) | Japan | $95.520B | 0.00 |
| Atlas Copco AB (ATLKY) | Sweden | $94.332B | 35.18 |
| Illinois Tool Works (ITW) | United States | $77.931B | 25.79 |
| Ferguson (FERG) | United States | $49.883B | 24.82 |
| Otis Worldwide (OTIS) | United States | $31.078B | 19.74 |
| Dover (DOV) | United States | $29.267B | 22.57 |
| IHI CORP (IHICY) | Japan | $22.521B | 0.00 |
| RBC Bearings (RBC) | United States | $18.918B | 55.30 |
| Kawasaki Heavy Industries (KWHIY) | Japan | $18.178B | 25.03 |
| Watsco (WSO) | United States | $16.610B | 33.78 |
| Nordson (NDSN) | United States | $15.356B | 26.09 |
| Trimble (TRMB) | United States | $15.032B | 24.63 |
| IDEX (IEX) | United States | $14.951B | 25.29 |
| Graco (GGG) | United States | $14.525B | 29.70 |
| Regal Rexnord (RRX) | United States | $13.868B | 21.59 |
| GEA Group AG (GEAGF) | Germany | $12.153B | 0.00 |
| Generac Holdings (GNRC) | United States | $12.148B | 32.60 |
| Toromont Industries (TMTNF) | Canada | $11.686B | 0.00 |
| Flowserve (FLS) | United States | $10.783B | 23.18 |
| Applied Industrial Technologies (AIT) | United States | $10.781B | 27.50 |
| Watts Water Technologies (WTS) | United States | $10.093B | 28.61 |
| Chart Industries (GTLS) | United States | $9.946B | 21.33 |
| Accelleron Industries AG - (ACLLY) | $9.513B | 0.00 | |
| Spirax Group (SPXSY) | United Kingdom | $7.439B | 0.00 |
| Middleby (MIDD) | United States | $6.668B | 15.51 |
| Gates Industrial (GTES) | United States | $6.468B | 17.57 |
| Japan Steel Works (JPSWY) | Japan | $4.700B | 40.41 |
| MUELLER WATER PRODUCTS (MWA) | United States | $4.643B | 21.99 |
| SUMITOMO HEAVY (SOHVY) | Japan | $4.002B | 17.71 |
| Standex (SXI) | United States | $3.251B | 32.32 |
| ATS (ATS) | Canada | $3.011B | 24.55 |
| DXP Enterprises (DXPE) | United States | $2.384B | 28.33 |
| Helios Technologies (HLIO) | United States | $2.355B | 27.78 |
| DNOW (DNOW) | United States | $2.270B | 13.57 |
| Xometry (XMTR) | United States | $2.094B | 0.00 |
| Gorman-Rupp (GRC) | United States | $1.811B | 32.31 |
| Tennant (TNC) | United States | $1.396B | 14.19 |
| Wolfspeed (WOLF) | United States | $1.047B | 0.00 |
| Graham (GHM) | United States | $1.009B | 60.73 |
| Morgan Advanced Materials (MCRUF) | United Kingdom | $0.825B | 0.00 |
| Paul Mueller (MUEL) | United States | $0.418B | 10.80 |
| China High Speed Transmission Equipment Group (CHSTY) | China | $0.368B | 0.00 |
| Luxfer Holdings (LXFR) | United States | $0.348B | 13.35 |
| Crawford United (CRAWA) | United States | $0.292B | 16.63 |
| Twin Disc (TWIN) | United States | $0.256B | 0.00 |
| HUHUTECH Group (HUHU) | China | $0.256B | 0.00 |
| Alta Equipment Group (ALTG) | United States | $0.201B | 0.00 |
| Taylor Devices (TAYD) | United States | $0.165B | 15.55 |
| Ascent Industries (ACNT) | United States | $0.125B | 0.00 |
| ZJK Industrial (ZJK) | China | $0.120B | 0.00 |
| Burnham Holdings (BURCA) | United States | $0.085B | 9.03 |
| PyroGenesis (PYRGF) | Canada | $0.068B | 0.00 |
| Broadwind Energy (BWEN) | United States | $0.049B | 0.00 |
| CVD Equipment (CVV) | United States | $0.027B | 0.00 |