Ingersoll Rand - 8 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 May 21, 2025 is 81.19.
- The all-time high Ingersoll Rand stock closing price was 105.30 on November 25, 2024.
- The Ingersoll Rand 52-week high stock price is 106.03, which is 30.6% above the current share price.
- The Ingersoll Rand 52-week low stock price is 65.61, which is 19.2% below the current share price.
- The average Ingersoll Rand stock price for the last 52 weeks is 90.71.
| Ingersoll Rand Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 83.0400 | 90.4760 | 94.1842 | 66.7340 | 81.1900 | -10.20% |
| 2024 | 92.4916 | 76.6274 | 105.2990 | 74.6201 | 90.4161 | 17.06% |
| 2023 | 62.5189 | 52.8624 | 77.7459 | 52.3417 | 77.2366 | 48.21% |
| 2022 | 49.1307 | 59.3777 | 60.4830 | 39.7173 | 52.1143 | -15.41% |
| 2021 | 50.6261 | 44.1072 | 61.6082 | 40.6233 | 61.6082 | 35.85% |
| 2020 | 33.2397 | 35.2653 | 45.8194 | 18.8027 | 45.3515 | 29.30% |
| 2019 | 27.9772 | 18.6809 | 35.3322 | 18.3073 | 35.0740 | 92.80% |
| 2018 | 24.9108 | 27.9237 | 30.3922 | 16.8306 | 18.1916 | -35.27% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | General Industrial Machinery | $33.455B | $7.235B |
| 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 | $86.895B | 25.72 |
| Atlas Copco AB (ATLKY) | Sweden | $83.632B | 30.10 |
| Illinois Tool Works (ITW) | United States | $73.232B | 24.72 |
| Mitsubishi Heavy Industries (MHVYF) | Japan | $68.459B | 42.28 |
| Otis Worldwide (OTIS) | United States | $38.761B | 25.38 |
| Ferguson (FERG) | United States | $36.400B | 19.64 |
| Dover (DOV) | United States | $25.264B | 20.75 |
| Epiroc Aktiebolag (EPOKY) | Sweden | $24.707B | 29.67 |
| Trimble (TRMB) | United States | $17.252B | 32.00 |
| Graco (GGG) | United States | $14.500B | 30.77 |
| IHI CORP (IHICY) | Japan | $14.404B | 19.34 |
| IDEX (IEX) | United States | $14.222B | 24.29 |
| Spirax Group (SPXSY) | United Kingdom | $12.105B | 0.00 |
| RBC Bearings (RBC) | United States | $11.725B | 40.31 |
| Nordson (NDSN) | United States | $11.519B | 21.10 |
| GEA Group AG (GEAGF) | Germany | $11.515B | 0.00 |
| Kawasaki Heavy Industries (KWHIY) | Japan | $10.156B | 17.57 |
| Regal Rexnord (RRX) | United States | $9.332B | 15.18 |
| Applied Industrial Technologies (AIT) | United States | $8.737B | 23.03 |
| Middleby (MIDD) | United States | $8.160B | 15.71 |
| Chart Industries (GTLS) | United States | $7.635B | 18.82 |
| Generac Holdings (GNRC) | United States | $7.519B | 16.61 |
| Flowserve (FLS) | United States | $6.646B | 18.35 |
| Gates Industrial (GTES) | United States | $5.565B | 16.36 |
| Kadant Inc (KAI) | United States | $3.726B | 31.64 |
| Japan Steel Works (JPSWY) | Japan | $2.857B | 23.41 |
| ATS (ATS) | Canada | $2.761B | 22.37 |
| SUMITOMO HEAVY (SOHVY) | Japan | $2.444B | 13.38 |
| Standex (SXI) | United States | $1.890B | 21.36 |
| Xometry (XMTR) | United States | $1.757B | 0.00 |
| DNOW (DNOW) | United States | $1.596B | 16.26 |
| Tennant (TNC) | United States | $1.436B | 13.14 |
| DXP Enterprises (DXPE) | United States | $1.377B | 17.24 |
| Helios Technologies (HLIO) | United States | $1.093B | 16.40 |
| Gorman-Rupp (GRC) | United States | $1.004B | 19.98 |
| Graham (GHM) | United States | $0.414B | 40.40 |
| Luxfer Holdings (LXFR) | United States | $0.326B | 12.59 |
| Paul Mueller (MUEL) | United States | $0.307B | 10.19 |
| ZJK Industrial (ZJK) | China | $0.295B | 0.00 |
| China High Speed Transmission Equipment Group (CHSTY) | China | $0.183B | 0.00 |
| Crawford United (CRAWA) | United States | $0.178B | 12.95 |
| Alta Equipment Group (ALTG) | United States | $0.170B | 0.00 |
| Ascent Industries (ACNT) | United States | $0.127B | 0.00 |
| Taylor Devices (TAYD) | United States | $0.120B | 15.33 |
| HUHUTECH Group (HUHU) | China | $0.107B | 0.00 |
| Twin Disc (TWIN) | United States | $0.105B | 92.75 |
| Burnham Holdings (BURCA) | United States | $0.077B | 7.49 |
| PyroGenesis (PYRGF) | Canada | $0.061B | 0.00 |
| Broadwind Energy (BWEN) | United States | $0.040B | 0.00 |
| CVD Equipment (CVV) | United States | $0.018B | 0.00 |