Ingersoll Rand Inc. (IR) stock
IRNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/3037% below fair value
$80.05+0.04 (+0.05%)
Close on Oct 30, 2026Market cap $31.06BP/E 22.5Yield –
Price history
Ingersoll Rand share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.05
+0.05% on the day
52-week range
$68.07 – $100.96
-20.7% from the high
Change over 52 weeks
+1.7%
From $78.73 on Oct 30, 2025
Average volume
4.34M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $81.73 | $81.82 | $78.79 | $80.05 | +0.05% | 6,306,267 |
| Oct 29, 2026 | $75.69 | $80.23 | $75.22 | $80.01 | +6.04% | 8,451,651 |
| Oct 28, 2026 | $76.44 | $76.44 | $74.95 | $75.45 | -0.11% | 2,799,067 |
| Oct 27, 2026 | $75.07 | $75.71 | $74.22 | $75.53 | +1.36% | 3,727,328 |
| Oct 26, 2026 | $74.07 | $75.75 | $73.81 | $74.52 | +1.42% | 4,502,565 |
| Oct 23, 2026 | $73.56 | $74.17 | $72.36 | $73.48 | -0.85% | 5,660,148 |
| Oct 22, 2026 | $76.83 | $76.90 | $73.16 | $74.11 | -6.26% | 9,285,000 |
| Oct 21, 2026 | $79.26 | $79.38 | $78.26 | $79.06 | +0.60% | 5,321,161 |
| Oct 20, 2026 | $77.30 | $79.10 | $76.27 | $78.59 | +1.08% | 3,510,515 |
| Oct 19, 2026 | $77.74 | $78.80 | $77.73 | $77.75 | -0.04% | 2,614,266 |
| Oct 16, 2026 | $78.42 | $79.83 | $77.21 | $77.78 | -0.12% | 4,500,002 |
| Oct 15, 2026 | $78.31 | $78.72 | $76.93 | $77.87 | -0.09% | 4,329,094 |
| Oct 14, 2026 | $78.45 | $79.07 | $77.65 | $77.94 | -1.28% | 3,976,657 |
| Oct 13, 2026 | $79.33 | $79.81 | $77.48 | $78.95 | -0.18% | 3,342,503 |
| Oct 12, 2026 | $79.22 | $80.78 | $77.76 | $79.09 | +0.43% | 2,377,487 |
| Oct 9, 2026 | $78.46 | $79.08 | $77.83 | $78.75 | +0.96% | 2,697,973 |
| Oct 8, 2026 | $77.00 | $78.56 | $76.46 | $78.00 | +0.98% | 4,044,091 |
| Oct 7, 2026 | $78.38 | $78.46 | $76.52 | $77.24 | -2.49% | 4,862,972 |
| Oct 6, 2026 | $79.13 | $80.55 | $78.88 | $79.21 | +0.84% | 4,007,179 |
| Oct 5, 2026 | $75.89 | $78.90 | $75.48 | $78.55 | +3.26% | 4,305,498 |
| Oct 2, 2026 | $76.33 | $76.97 | $75.37 | $76.07 | +1.09% | 4,215,567 |
| Oct 1, 2026 | $74.91 | $75.96 | $73.88 | $75.25 | +0.19% | 5,424,823 |
| Sep 30, 2026 | $76.48 | $77.04 | $75.09 | $75.11 | -1.79% | 6,666,266 |
| Sep 29, 2026 | $76.82 | $77.14 | $75.32 | $76.48 | +0.13% | 4,968,577 |
| Sep 28, 2026 | $75.59 | $77.54 | $75.54 | $76.38 | +0.39% | 5,600,040 |
| Sep 25, 2026 | $74.98 | $76.79 | $74.92 | $76.08 | +1.74% | 4,376,482 |
| Sep 24, 2026 | $75.48 | $75.86 | $74.58 | $74.78 | -1.89% | 5,414,299 |
| Sep 23, 2026 | $73.38 | $76.46 | $73.35 | $76.22 | +3.21% | 8,572,946 |
| Sep 22, 2026 | $73.44 | $74.07 | $73.08 | $73.85 | +2.13% | 4,518,431 |
| Sep 21, 2026 | $72.51 | $72.90 | $71.62 | $72.31 | +0.67% | 4,160,462 |
| Sep 18, 2026 | $72.32 | $72.78 | $71.56 | $71.83 | -1.13% | 8,861,539 |
| Sep 17, 2026 | $72.63 | $74.67 | $71.27 | $72.65 | +1.69% | 6,656,721 |
| Sep 16, 2026 | $72.59 | $73.04 | $70.95 | $71.44 | -0.65% | 3,727,611 |
| Sep 15, 2026 | $72.54 | $72.65 | $71.20 | $71.91 | -0.31% | 5,665,831 |
| Sep 14, 2026 | $71.62 | $72.64 | $71.31 | $72.13 | -1.10% | 3,754,560 |
| Sep 11, 2026 | $74.41 | $74.71 | $72.40 | $72.93 | -0.22% | 5,645,192 |
| Sep 10, 2026 | $72.84 | $73.20 | $71.65 | $73.09 | -0.67% | 3,854,257 |
| Sep 9, 2026 | $74.72 | $75.31 | $73.23 | $73.58 | -2.04% | 3,069,583 |
| Sep 8, 2026 | $75.50 | $76.54 | $74.99 | $75.11 | -1.64% | 2,223,005 |
| Sep 4, 2026 | $75.30 | $76.65 | $75.30 | $76.36 | +1.27% | 3,840,325 |
| Sep 3, 2026 | $75.82 | $76.35 | $74.06 | $75.40 | +0.53% | 2,442,286 |
| Sep 2, 2026 | $75.02 | $75.47 | $74.03 | $75.00 | +0.48% | 3,508,549 |
| Sep 1, 2026 | $76.37 | $76.87 | $74.28 | $74.64 | -3.13% | 3,060,569 |
| Aug 31, 2026 | $78.25 | $78.91 | $77.01 | $77.05 | -1.95% | 4,028,287 |
| Aug 28, 2026 | $79.34 | $79.75 | $77.98 | $78.58 | -0.49% | 3,232,409 |
| Aug 27, 2026 | $79.62 | $80.16 | $78.78 | $78.97 | -1.25% | 1,817,047 |
| Aug 26, 2026 | $79.18 | $80.53 | $78.95 | $79.97 | +1.78% | 2,969,230 |
| Aug 25, 2026 | $81.02 | $81.61 | $78.51 | $78.57 | -1.78% | 2,066,401 |
| Aug 24, 2026 | $81.11 | $81.48 | $79.60 | $79.99 | -0.65% | 3,866,111 |
| Aug 21, 2026 | $79.99 | $81.60 | $79.52 | $80.51 | +1.49% | 6,232,160 |
| Aug 20, 2026 | $80.41 | $80.79 | $79.17 | $79.33 | -2.23% | 2,771,244 |
| Aug 19, 2026 | $81.00 | $82.10 | $80.59 | $81.14 | +0.46% | 3,312,393 |
| Aug 18, 2026 | $82.10 | $82.34 | $80.73 | $80.77 | -1.87% | 3,655,340 |
| Aug 17, 2026 | $82.78 | $82.92 | $81.82 | $82.31 | -1.24% | 2,950,723 |
| Aug 14, 2026 | $84.05 | $84.44 | $83.29 | $83.34 | -1.12% | 2,164,853 |
| Aug 13, 2026 | $85.16 | $85.57 | $83.30 | $84.28 | -0.57% | 2,376,831 |
| Aug 12, 2026 | $85.47 | $85.54 | $82.90 | $84.76 | -0.31% | 3,216,755 |
| Aug 11, 2026 | $86.72 | $87.97 | $84.31 | $85.02 | -1.86% | 4,394,992 |
| Aug 10, 2026 | $86.54 | $87.41 | $86.36 | $86.63 | -0.39% | 3,816,641 |
| Aug 7, 2026 | $87.81 | $89.27 | $86.79 | $86.97 | -1.44% | 5,377,123 |
| Aug 6, 2026 | $91.78 | $91.78 | $88.01 | $88.24 | -1.96% | 5,226,496 |
| Aug 5, 2026 | $89.01 | $90.36 | $88.58 | $90.00 | +0.60% | 4,190,084 |
| Aug 4, 2026 | $88.40 | $89.49 | $86.82 | $89.46 | +1.91% | 4,590,288 |
| Aug 3, 2026 | $85.13 | $87.85 | $84.89 | $87.78 | +5.28% | 5,741,157 |
| Jul 31, 2026 | $79.94 | $84.17 | $79.55 | $83.38 | -1.11% | 6,473,742 |
| Jul 30, 2026 | $85.75 | $86.63 | $82.84 | $84.32 | -0.34% | 4,555,593 |
| Jul 29, 2026 | $85.37 | $86.23 | $84.10 | $84.61 | -2.18% | 5,138,088 |
| Jul 28, 2026 | $83.84 | $87.64 | $83.84 | $86.50 | +2.17% | 4,154,093 |
| Jul 27, 2026 | $84.77 | $85.51 | $83.80 | $84.66 | +0.31% | 2,537,292 |
| Jul 24, 2026 | $84.07 | $85.74 | $83.86 | $84.40 | +0.11% | 3,159,061 |
| Jul 23, 2026 | $83.40 | $84.97 | $82.92 | $84.31 | +0.92% | 6,477,074 |
| Jul 22, 2026 | $81.11 | $84.00 | $81.11 | $83.54 | +3.26% | 5,814,164 |
| Jul 21, 2026 | $80.74 | $81.23 | $78.80 | $80.90 | +0.90% | 3,413,885 |
| Jul 20, 2026 | $82.11 | $82.62 | $79.86 | $80.18 | -2.50% | 4,390,231 |
| Jul 17, 2026 | $83.48 | $85.05 | $81.82 | $82.24 | -3.00% | 4,279,074 |
| Jul 16, 2026 | $81.00 | $85.10 | $81.00 | $84.78 | +7.13% | 8,291,436 |
| Jul 15, 2026 | $79.05 | $79.46 | $78.08 | $79.14 | +0.16% | 2,335,112 |
| Jul 14, 2026 | $80.25 | $80.46 | $78.51 | $79.01 | +0.57% | 3,511,484 |
| Jul 13, 2026 | $78.91 | $80.72 | $78.03 | $78.56 | -0.37% | 3,338,586 |
| Jul 10, 2026 | $77.47 | $79.63 | $77.24 | $78.85 | +2.34% | 3,122,694 |
| Jul 9, 2026 | $77.65 | $78.53 | $76.60 | $77.05 | +0.44% | 2,861,733 |
| Jul 8, 2026 | $77.70 | $77.96 | $75.40 | $76.71 | -2.54% | 5,607,322 |
| Jul 7, 2026 | $80.04 | $80.17 | $77.38 | $78.71 | -2.38% | 3,424,955 |
| Jul 6, 2026 | $80.85 | $81.09 | $79.81 | $80.63 | +0.05% | 2,241,000 |
| Jul 2, 2026 | $81.37 | $81.79 | $79.39 | $80.59 | -0.33% | 3,076,963 |
| Jul 1, 2026 | $81.63 | $82.73 | $80.29 | $80.86 | -1.38% | 2,899,826 |
| Jun 30, 2026 | $81.61 | $83.20 | $80.15 | $81.99 | +1.25% | 4,421,630 |
| Jun 29, 2026 | $80.66 | $81.14 | $79.75 | $80.98 | -0.48% | 2,957,830 |
| Jun 26, 2026 | $81.60 | $81.93 | $80.33 | $81.37 | -0.40% | 8,241,173 |
| Jun 25, 2026 | $79.47 | $82.61 | $79.12 | $81.70 | +4.32% | 5,279,453 |
| Jun 24, 2026 | $77.13 | $79.42 | $76.91 | $78.32 | +2.19% | 5,478,495 |
| Jun 23, 2026 | $76.73 | $78.24 | $76.11 | $76.64 | -1.58% | 2,337,804 |
| Jun 22, 2026 | $77.48 | $78.71 | $77.17 | $77.87 | -0.05% | 2,678,734 |
| Jun 18, 2026 | $78.32 | $79.41 | $77.81 | $77.91 | +1.09% | 5,707,428 |
| Jun 17, 2026 | $78.13 | $80.86 | $76.86 | $77.07 | -1.85% | 8,720,481 |
| Jun 16, 2026 | $77.24 | $79.42 | $76.41 | $78.52 | +2.28% | 5,520,403 |
| Jun 15, 2026 | $75.90 | $77.91 | $75.90 | $76.77 | +3.74% | 5,643,864 |
| Jun 12, 2026 | $73.96 | $74.68 | $73.00 | $74.00 | +1.09% | 2,322,446 |
| Jun 11, 2026 | $70.98 | $73.28 | $69.84 | $73.20 | +3.86% | 4,296,392 |
| Jun 10, 2026 | $73.43 | $74.05 | $70.26 | $70.48 | -4.64% | 3,120,427 |
| Jun 9, 2026 | $73.08 | $74.46 | $72.25 | $73.91 | +2.00% | 3,491,058 |
| Jun 8, 2026 | $71.68 | $74.03 | $71.67 | $72.46 | +0.29% | 4,379,177 |
| Jun 5, 2026 | $71.64 | $72.37 | $71.29 | $72.25 | +0.33% | 3,923,124 |
| Jun 4, 2026 | $71.29 | $72.56 | $70.57 | $72.01 | +2.77% | 3,430,301 |
| Jun 3, 2026 | $71.21 | $72.16 | $69.90 | $70.07 | -2.16% | 4,248,505 |
| Jun 2, 2026 | $71.55 | $72.25 | $70.97 | $71.62 | +0.93% | 3,235,559 |
| Jun 1, 2026 | $70.57 | $71.48 | $69.71 | $70.96 | -0.95% | 3,493,379 |
| May 29, 2026 | $70.56 | $72.67 | $69.72 | $71.64 | +0.92% | 5,366,931 |
| May 28, 2026 | $70.61 | $71.11 | $69.16 | $70.99 | +0.04% | 4,192,193 |
| May 27, 2026 | $72.68 | $72.95 | $70.89 | $70.96 | -2.03% | 3,810,066 |
| May 26, 2026 | $71.56 | $72.51 | $71.11 | $72.43 | +2.14% | 4,309,488 |
| May 22, 2026 | $70.70 | $71.53 | $69.64 | $70.91 | +0.90% | 4,447,793 |
| May 21, 2026 | $69.61 | $70.37 | $68.28 | $70.28 | -0.13% | 5,171,469 |
| May 20, 2026 | $68.95 | $70.66 | $68.41 | $70.37 | +2.67% | 5,200,783 |
| May 19, 2026 | $69.52 | $69.59 | $68.07 | $68.54 | -2.04% | 2,380,796 |
| May 18, 2026 | $70.53 | $71.13 | $69.63 | $69.97 | -0.54% | 3,167,622 |
| May 15, 2026 | $70.76 | $71.13 | $70.23 | $70.35 | -2.05% | 2,870,729 |
| May 14, 2026 | $72.16 | $72.46 | $70.26 | $71.82 | +0.60% | 3,520,598 |
| May 13, 2026 | $73.14 | $73.15 | $70.97 | $71.39 | -2.49% | 5,484,510 |
| May 12, 2026 | $75.12 | $75.21 | $72.19 | $73.21 | -1.99% | 3,693,519 |
| May 11, 2026 | $75.74 | $75.78 | $74.65 | $74.70 | -1.39% | 2,856,033 |
| May 8, 2026 | $78.06 | $78.14 | $75.48 | $75.75 | -2.26% | 2,808,210 |
| May 7, 2026 | $79.14 | $79.88 | $76.99 | $77.50 | -1.46% | 3,832,950 |
| May 6, 2026 | $78.10 | $80.13 | $77.59 | $78.65 | +3.73% | 4,848,717 |
| May 5, 2026 | $76.41 | $76.88 | $75.68 | $75.82 | +0.34% | 2,650,450 |
| May 4, 2026 | $77.53 | $78.25 | $75.31 | $75.56 | -3.12% | 4,421,388 |
| May 1, 2026 | $80.09 | $80.40 | $77.24 | $77.99 | -2.34% | 3,472,660 |
| Apr 30, 2026 | $76.96 | $80.01 | $76.96 | $79.86 | +3.10% | 3,752,225 |
| Apr 29, 2026 | $79.57 | $80.25 | $76.81 | $77.46 | -4.59% | 6,022,282 |
| Apr 28, 2026 | $83.46 | $83.46 | $80.48 | $81.19 | -3.36% | 5,395,164 |
| Apr 27, 2026 | $83.15 | $85.06 | $83.14 | $84.01 | +0.24% | 5,004,988 |
| Apr 24, 2026 | $84.09 | $85.31 | $83.21 | $83.81 | -1.34% | 4,510,961 |
| Apr 23, 2026 | $84.26 | $85.55 | $83.43 | $84.95 | +1.49% | 3,898,152 |
| Apr 22, 2026 | $85.77 | $86.15 | $83.12 | $83.70 | -1.31% | 2,608,602 |
| Apr 21, 2026 | $86.22 | $87.52 | $84.78 | $84.81 | -1.40% | 2,406,752 |
| Apr 20, 2026 | $85.33 | $86.14 | $85.17 | $86.01 | +0.24% | 2,106,958 |
| Apr 17, 2026 | $84.84 | $87.24 | $84.53 | $85.80 | +2.55% | 6,630,839 |
| Apr 16, 2026 | $83.50 | $84.74 | $83.06 | $83.67 | +0.34% | 3,300,857 |
| Apr 15, 2026 | $87.70 | $88.07 | $82.51 | $83.39 | -5.58% | 5,978,071 |
| Apr 14, 2026 | $86.26 | $89.10 | $86.26 | $88.32 | +0.72% | 3,668,043 |
| Apr 13, 2026 | $84.98 | $88.18 | $84.93 | $87.69 | +2.71% | 2,966,326 |
| Apr 10, 2026 | $87.32 | $87.32 | $85.16 | $85.38 | -1.90% | 3,172,321 |
| Apr 9, 2026 | $83.98 | $87.62 | $83.98 | $87.03 | +2.79% | 2,984,037 |
| Apr 8, 2026 | $81.93 | $85.22 | $81.93 | $84.67 | +6.44% | 3,156,661 |
| Apr 7, 2026 | $78.40 | $79.60 | $78.03 | $79.55 | +1.08% | 3,055,609 |
| Apr 6, 2026 | $77.45 | $78.70 | $76.80 | $78.70 | +1.01% | 2,044,729 |
| Apr 2, 2026 | $77.75 | $79.49 | $76.01 | $77.91 | -2.61% | 3,190,862 |
| Apr 1, 2026 | $80.25 | $81.72 | $79.97 | $80.00 | -0.15% | 2,396,033 |
| Mar 31, 2026 | $78.53 | $80.63 | $77.56 | $80.12 | +4.13% | 2,975,991 |
| Mar 30, 2026 | $79.31 | $79.66 | $76.71 | $76.94 | -3.16% | 3,951,664 |
| Mar 27, 2026 | $80.94 | $81.06 | $78.79 | $79.45 | -2.38% | 3,015,965 |
| Mar 26, 2026 | $82.66 | $84.10 | $81.24 | $81.39 | -2.70% | 1,731,792 |
| Mar 25, 2026 | $84.30 | $84.78 | $82.49 | $83.65 | +0.60% | 2,052,860 |
| Mar 24, 2026 | $81.13 | $83.66 | $80.57 | $83.15 | +1.05% | 2,776,948 |
| Mar 23, 2026 | $83.95 | $84.73 | $82.27 | $82.29 | +1.11% | 2,072,506 |
| Mar 20, 2026 | $81.90 | $82.82 | $80.66 | $81.39 | -0.94% | 4,280,285 |
| Mar 19, 2026 | $80.68 | $83.01 | $80.11 | $82.16 | +0.16% | 4,070,592 |
| Mar 18, 2026 | $83.85 | $84.57 | $81.94 | $82.03 | -2.41% | 2,822,706 |
| Mar 17, 2026 | $84.66 | $84.71 | $82.07 | $84.06 | +0.30% | 2,360,682 |
| Mar 16, 2026 | $83.01 | $84.81 | $82.99 | $83.81 | +2.05% | 4,302,739 |
| Mar 13, 2026 | $81.99 | $82.21 | $79.76 | $82.13 | +1.18% | 8,087,014 |
| Mar 12, 2026 | $83.89 | $84.46 | $81.02 | $81.17 | -4.70% | 3,345,509 |
| Mar 11, 2026 | $85.51 | $85.83 | $84.22 | $85.17 | -1.45% | 2,170,164 |
| Mar 10, 2026 | $86.60 | $88.12 | $85.52 | $86.42 | -0.28% | 2,825,145 |
| Mar 9, 2026 | $84.56 | $87.02 | $82.95 | $86.66 | +0.27% | 2,748,477 |
| Mar 6, 2026 | $88.52 | $89.38 | $86.04 | $86.43 | -4.51% | 2,659,969 |
| Mar 5, 2026 | $91.21 | $91.95 | $89.28 | $90.51 | -1.45% | 3,237,691 |
| Mar 4, 2026 | $91.87 | $92.20 | $90.45 | $91.84 | +0.33% | 2,608,885 |
| Mar 3, 2026 | $91.31 | $92.67 | $89.79 | $91.54 | -2.59% | 2,567,924 |
| Mar 2, 2026 | $92.75 | $94.55 | $91.60 | $93.97 | -0.18% | 2,856,276 |
| Feb 27, 2026 | $93.21 | $94.17 | $92.29 | $94.14 | -0.41% | 3,201,030 |
| Feb 26, 2026 | $93.49 | $94.55 | $92.49 | $94.53 | +1.62% | 2,929,765 |
| Feb 25, 2026 | $94.93 | $95.33 | $92.18 | $93.02 | -1.71% | 4,850,866 |
| Feb 24, 2026 | $94.06 | $95.42 | $93.82 | $94.64 | +0.75% | 2,507,905 |
| Feb 23, 2026 | $95.36 | $96.21 | $93.76 | $93.94 | -1.74% | 2,916,727 |
| Feb 20, 2026 | $95.86 | $97.66 | $94.89 | $95.60 | -0.62% | 3,696,370 |
| Feb 19, 2026 | $96.67 | $97.44 | $95.14 | $96.20 | -1.03% | 2,846,156 |
| Feb 18, 2026 | $99.64 | $100.00 | $96.94 | $97.20 | -1.58% | 2,957,626 |
| Feb 17, 2026 | $97.11 | $99.74 | $97.11 | $98.76 | +0.24% | 4,708,032 |
| Feb 13, 2026 | $96.46 | $100.96 | $94.71 | $98.52 | +4.57% | 6,975,579 |
| Feb 12, 2026 | $97.87 | $99.42 | $93.97 | $94.21 | -2.63% | 8,677,202 |
| Feb 11, 2026 | $98.43 | $100.00 | $96.68 | $96.75 | -1.07% | 9,183,273 |
| Feb 10, 2026 | $98.69 | $99.51 | $97.57 | $97.80 | -0.60% | 6,858,552 |
| Feb 9, 2026 | $97.91 | $99.54 | $97.65 | $98.39 | -0.11% | 4,794,549 |
| Feb 6, 2026 | $97.41 | $99.31 | $96.94 | $98.50 | +2.60% | 6,260,059 |
| Feb 5, 2026 | $96.66 | $98.00 | $95.07 | $96.00 | -1.45% | 5,365,326 |
| Feb 4, 2026 | $95.00 | $99.44 | $94.64 | $97.41 | +3.94% | 13,512,550 |
| Feb 3, 2026 | $89.25 | $94.02 | $88.90 | $93.72 | +5.37% | 6,447,904 |
| Feb 2, 2026 | $86.09 | $89.16 | $86.04 | $88.94 | +3.31% | 3,417,039 |
| Jan 30, 2026 | $88.18 | $88.23 | $85.19 | $86.09 | -3.13% | 3,674,345 |
| Jan 29, 2026 | $86.32 | $88.87 | $85.41 | $88.87 | +4.25% | 8,478,004 |
| Jan 28, 2026 | $85.87 | $86.53 | $84.93 | $85.25 | -1.18% | 2,932,085 |
| Jan 27, 2026 | $86.79 | $87.35 | $86.21 | $86.27 | -0.60% | 3,504,282 |
| Jan 26, 2026 | $87.25 | $87.37 | $86.22 | $86.79 | -0.48% | 2,423,770 |
| Jan 23, 2026 | $87.65 | $87.93 | $86.81 | $87.21 | -0.39% | 2,290,191 |
| Jan 22, 2026 | $90.35 | $90.80 | $87.21 | $87.55 | -2.53% | 5,614,648 |
| Jan 21, 2026 | $86.36 | $90.85 | $85.93 | $89.82 | +5.47% | 3,672,930 |
| Jan 20, 2026 | $87.05 | $87.15 | $84.66 | $85.16 | -3.40% | 5,000,913 |
| Jan 16, 2026 | $87.03 | $88.44 | $87.03 | $88.16 | +0.96% | 2,535,868 |
| Jan 15, 2026 | $86.40 | $87.67 | $86.40 | $87.32 | +1.55% | 1,857,984 |
| Jan 14, 2026 | $85.53 | $86.08 | $84.26 | $85.99 | +0.19% | 2,764,057 |
| Jan 13, 2026 | $86.25 | $87.18 | $84.95 | $85.83 | -0.24% | 2,403,031 |
| Jan 12, 2026 | $85.30 | $86.42 | $84.95 | $86.04 | +0.62% | 2,134,330 |
| Jan 9, 2026 | $84.72 | $85.86 | $84.39 | $85.51 | +1.35% | 2,502,333 |
| Jan 8, 2026 | $81.30 | $84.55 | $80.90 | $84.37 | +3.74% | 2,432,405 |
| Jan 7, 2026 | $83.46 | $83.80 | $80.89 | $81.33 | -2.52% | 2,059,145 |
| Jan 6, 2026 | $82.08 | $83.47 | $81.09 | $83.43 | +1.48% | 2,625,729 |
| Jan 5, 2026 | $79.15 | $82.76 | $78.96 | $82.21 | +3.07% | 2,348,737 |
| Jan 2, 2026 | $79.83 | $80.13 | $78.65 | $79.76 | +0.68% | 1,647,635 |
| Dec 31, 2025 | $80.67 | $80.78 | $79.14 | $79.22 | -1.77% | 1,306,671 |
| Dec 30, 2025 | $80.78 | $81.16 | $80.49 | $80.65 | -0.31% | 1,182,148 |
| Dec 29, 2025 | $81.36 | $81.82 | $80.81 | $80.90 | -0.47% | 1,452,397 |
| Dec 26, 2025 | $81.22 | $81.72 | $80.88 | $81.28 | -0.36% | 900,413 |
| Dec 24, 2025 | $81.44 | $81.71 | $81.28 | $81.57 | +0.15% | 632,995 |
| Dec 23, 2025 | $80.77 | $81.47 | $80.30 | $81.45 | +0.41% | 1,514,774 |
| Dec 22, 2025 | $79.99 | $81.40 | $79.15 | $81.12 | +2.32% | 1,901,135 |
| Dec 19, 2025 | $78.81 | $79.55 | $78.31 | $79.28 | +0.55% | 6,617,936 |
| Dec 18, 2025 | $79.06 | $79.97 | $78.60 | $78.85 | +0.93% | 3,291,662 |
| Dec 17, 2025 | $79.39 | $80.37 | $77.68 | $78.12 | -1.87% | 3,235,308 |
| Dec 16, 2025 | $81.88 | $81.91 | $79.49 | $79.61 | -2.47% | 2,411,322 |
| Dec 15, 2025 | $82.13 | $82.37 | $80.98 | $81.63 | -0.16% | 3,539,016 |
| Dec 12, 2025 | $83.77 | $84.47 | $81.42 | $81.76 | -2.01% | 3,541,892 |
| Dec 11, 2025 | $81.47 | $83.54 | $80.61 | $83.44 | +3.04% | 2,535,833 |
| Dec 10, 2025 | $78.54 | $81.08 | $78.48 | $80.98 | +3.32% | 2,242,951 |
| Dec 9, 2025 | $79.26 | $79.71 | $78.32 | $78.38 | -1.17% | 2,324,927 |
| Dec 8, 2025 | $79.77 | $80.22 | $78.89 | $79.31 | -0.69% | 2,839,096 |
| Dec 5, 2025 | $79.85 | $80.12 | $79.37 | $79.86 | -0.16% | 1,620,988 |
| Dec 4, 2025 | $79.81 | $80.25 | $79.44 | $79.99 | +0.30% | 2,120,267 |
| Dec 3, 2025 | $79.48 | $80.16 | $79.01 | $79.75 | +0.72% | 1,525,007 |
| Dec 2, 2025 | $79.29 | $79.74 | $78.17 | $79.18 | -0.01% | 2,103,094 |
| Dec 1, 2025 | $79.68 | $80.87 | $79.13 | $79.19 | -1.43% | 2,145,593 |
| Nov 28, 2025 | $79.80 | $80.72 | $79.75 | $80.34 | +0.59% | 1,043,924 |
| Nov 26, 2025 | $79.25 | $80.43 | $79.09 | $79.87 | +0.52% | 2,230,088 |
| Nov 25, 2025 | $78.45 | $79.87 | $77.80 | $79.46 | +2.21% | 2,269,715 |
| Nov 24, 2025 | $78.59 | $78.77 | $76.79 | $77.74 | -1.02% | 5,826,212 |
| Nov 21, 2025 | $74.38 | $79.40 | $74.38 | $78.54 | +5.37% | 3,894,496 |
| Nov 20, 2025 | $73.31 | $75.55 | $73.31 | $74.54 | +1.13% | 4,222,878 |
| Nov 19, 2025 | $73.73 | $73.93 | $72.89 | $73.71 | +0.20% | 4,479,420 |
| Nov 18, 2025 | $73.19 | $74.23 | $72.45 | $73.56 | -0.15% | 1,928,149 |
| Nov 17, 2025 | $75.00 | $75.15 | $73.36 | $73.67 | -2.39% | 2,939,012 |
| Nov 14, 2025 | $74.98 | $75.90 | $74.64 | $75.47 | -0.96% | 2,165,930 |
| Nov 13, 2025 | $77.23 | $78.22 | $75.75 | $76.20 | -1.94% | 2,396,859 |
| Nov 12, 2025 | $77.56 | $78.92 | $77.42 | $77.71 | +0.49% | 2,856,987 |
| Nov 11, 2025 | $77.15 | $77.51 | $76.60 | $77.33 | +0.10% | 2,783,979 |
| Nov 10, 2025 | $77.94 | $78.11 | $76.01 | $77.25 | -0.32% | 2,764,840 |
| Nov 7, 2025 | $76.87 | $77.89 | $76.04 | $77.50 | -0.23% | 2,576,883 |
| Nov 6, 2025 | $78.44 | $79.55 | $77.32 | $77.68 | -0.92% | 3,060,471 |
| Nov 5, 2025 | $76.93 | $79.84 | $76.93 | $78.40 | +1.50% | 4,141,042 |
| Nov 4, 2025 | $75.42 | $77.62 | $75.29 | $77.24 | +1.63% | 4,103,248 |
| Nov 3, 2025 | $76.00 | $76.76 | $74.70 | $76.00 | -0.43% | 5,060,958 |
| Oct 31, 2025 | $76.43 | $79.21 | $75.00 | $76.33 | -3.05% | 6,946,185 |
| Oct 30, 2025 | $79.35 | $81.08 | $78.53 | $78.73 | -1.22% | 5,546,571 |
| Oct 29, 2025 | $79.32 | $81.41 | $78.83 | $79.70 | +1.08% | 4,414,553 |
| Oct 28, 2025 | $80.75 | $80.75 | $78.44 | $78.85 | -1.73% | 3,926,999 |
| Oct 27, 2025 | $80.99 | $81.30 | $79.96 | $80.24 | +0.58% | 3,377,261 |
| Oct 24, 2025 | $81.19 | $81.19 | $79.70 | $79.78 | -0.72% | 1,724,418 |
| Oct 23, 2025 | $78.92 | $80.63 | $78.50 | $80.36 | +2.85% | 1,800,052 |
| Oct 22, 2025 | $79.63 | $80.57 | $78.10 | $78.13 | -1.80% | 3,113,962 |
| Oct 21, 2025 | $77.78 | $80.61 | $77.76 | $79.56 | +1.39% | 1,848,755 |
| Oct 20, 2025 | $77.97 | $78.85 | $77.80 | $78.47 | – | 1,826,252 |
Seasonality
IR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 1.4% | -3.7% | 2.2% | 0.7% | 0.4% | 4.4% | -1.4% | 0.7% | 2.6% | 9.3% | -0.3% |
| Months up | 6 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.7% | 9.4% | -14.9% | -0.3% | -10.3% | 14.4% | 1.7% | -7.6% | -2.5% | 6.6% | ||
| 2025 | 3.7% | -9.6% | -5.6% | -5.7% | 8.3% | 1.9% | 1.7% | -6.1% | 4.0% | -7.6% | 5.3% | -1.4% |
| 2024 | 3.3% | 14.4% | 4.0% | -1.7% | -0.3% | -2.4% | 10.5% | -8.9% | 7.3% | -2.2% | 8.5% | -13.2% |
| 2023 | 7.2% | 3.7% | 0.2% | -2.0% | -0.6% | 15.4% | -0.1% | 6.7% | -8.5% | -4.8% | 17.7% | 8.3% |
| 2022 | -9.1% | -10.1% | -0.3% | -12.7% | 7.3% | -10.8% | 18.3% | -4.8% | -8.7% | 16.7% | 6.9% | -3.2% |
| 2021 | -8.2% | 10.8% | 6.2% | 0.4% | 0.5% | -1.7% | 0.1% | 8.5% | -4.9% | 6.6% | 8.6% | 6.1% |
| 2020 | -3.7% | -7.1% | -24.4% | 17.3% | -3.0% | -0.3% | 12.3% | 11.0% | 1.5% | -1.9% | 26.7% | 2.9% |
| 2019 | 20.6% | 8.8% | 5.7% | 21.4% | 0.7% | 3.5% | -4.7% | -13.0% | 0.6% | 12.5% | 6.4% | 10.0% |
| 2018 | 1.9% | -7.4% | -4.2% | 3.1% | 3.9% | -10.6% | -2.7% | -2.3% | 1.4% | -4.5% | -8.5% | -17.4% |
| 2017 | -5.8% | 6.2% | 2.3% | 17.2% | 4.8% | 12.3% | 4.7% |