Loading the section
Closing prices for 09 October 2026
Next earnings report: 29 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Ingersoll Rand Inc. trades on NYSE under the ticker IR. The company belongs to the Industrials sector. The trading history on this page starts on 12 May 2017.
Over the past 52 weeks IR has traded between 68.07 $ and 100.96 $. As of 09 October 2026 the price stood 32.47 % of the way from the 52-week low to the high.
Over one year IR shares fell 2.77 %; over six months they fell 7.77 %. Volatility over 90 days is 31.38 %. Dividends are not included: this is price change only, as of 09 October 2026.
IR trades at a price-to-earnings ratio of 52.0, above the sector median of 26.0. Price to sales is 3.9, above the sector median of 1.3. Price to book is 3.0, above the sector median of 2.6. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 78.46 | 79.08 | 77.84 | 78.75 | 3M |
| 08 October 2026 | 77.00 | 78.56 | 76.46 | 78.00 | 4M |
| 07 October 2026 | 78.38 | 78.46 | 76.52 | 77.24 | 5M |
| 06 October 2026 | 79.13 | 80.55 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Ingersoll Rand makes industrial compressors and pumps — equipment that runs continuously and therefore constantly needs servicing.
Compressed air is a factory's fourth utility alongside electricity, water and gas: without it the line stops. A compressor is therefore bought for reliability rather than price and serviced by the same supplier. The installed base yields parts, service and upgrades — income steadier and more profitable than selling the machines.
The company grows by acquiring small makers of pumps and dosing systems and folding them into a shared sales network. Demand comes from industrial production and is therefore cyclical, but the service share softens the troughs. Risks: the industrial cycle, acquisition prices and component costs. The dividend is token, but the company buys back stock actively.
Address:525 HARBOUR PLACE DRIVE, SUITE 600, DAVIDSON, NC, 28036, US
Ingersoll Rand Inc. reported revenue of 7.8B $ and net income of 587M $ over the last four quarters. Net margin is 7.54 %. Revenue changed by +6.86 % year over year. Earnings per share are 1.48 $. Market capitalisation is 30.5B $.
IR has a return on equity of 5.77 %, below the sector median of 5.92 %. Return on assets is 3.22 %, above the sector median of 2.51 %. Operating margin is 14.55 %, above the sector median of 4.32 %.
| 42M |
| GHMGraham Corporation | 82.37 | +1.01 % | 15M |
| EFXTEnerflex Ltd | 24.04 | +0.12 % | 14M |
| TWINTwin Disc, Incorporated | 26.26 | +0.92 % | 2M |
| GTECGreenland Technologies Holding Corporation | 0.7610 | −1.55 % | 280,232 |
| 78.88 |
| 79.21 |
| 4M |
| 05 October 2026 | 75.89 | 78.90 | 75.48 | 78.55 | 4M |
| 02 October 2026 | 76.33 | 76.97 | 75.37 | 76.07 | 4M |
| 01 October 2026 | 74.91 | 75.96 | 73.88 | 75.25 | 5M |
| 30 September 2026 | 76.48 | 77.04 | 75.09 | 75.11 | 7M |
| 29 September 2026 | 76.82 | 77.14 | 75.32 | 76.48 | 5M |
| 28 September 2026 | 75.59 | 77.54 | 75.54 | 76.38 | 6M |
| 25 September 2026 | 74.98 | 76.79 | 74.92 | 76.08 | 4M |
| 24 September 2026 | 75.48 | 75.86 | 74.58 | 74.78 | 5M |
| 23 September 2026 | 73.38 | 76.46 | 73.35 | 76.22 | 9M |
| 22 September 2026 | 73.44 | 74.07 | 73.08 | 73.85 | 5M |
| 21 September 2026 | 72.51 | 72.90 | 71.62 | 72.31 | 4M |
| 18 September 2026 | 72.32 | 72.78 | 71.56 | 71.83 | 9M |
| 17 September 2026 | 72.63 | 74.67 | 71.27 | 72.65 | 7M |
| 16 September 2026 | 72.59 | 73.04 | 70.95 | 71.44 | 4M |
| 15 September 2026 | 72.54 | 72.65 | 71.20 | 71.91 | 6M |
| 14 September 2026 | 71.62 | 72.64 | 71.31 | 72.13 | 4M |