 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$76.00 |
$76.76 |
$74.70 |
$76.00 |
5.06M | | 11/04/2025 |
$75.42 |
$77.62 |
$75.29 |
$77.24 |
4.10M | | 11/05/2025 |
$76.93 |
$79.83 |
$76.93 |
$78.40 |
4.14M | | 11/06/2025 |
$78.44 |
$79.55 |
$77.32 |
$77.68 |
3.06M | | 11/07/2025 |
$76.87 |
$77.89 |
$76.05 |
$77.50 |
2.58M |
|
|
| Ingersoll Rand Inc. is a diversified, global provider of mission-critical flow creation products and industrial solutions. It offers a range of mission-critical air, gas, liquid, and solid flow creation technologies. It manufactures a range of compressor, pump, vacuum and blower products. Its Industrial Technologies and Services segment designs, manufactures, markets and services a range of air and gas compression, vacuum and blower products, fluid transfer equipment, loading systems, power tools and lifting equipment, including associated aftermarket parts, consumables and services. | |
|
Ingersoll Rand (IR) has the following price history information. Looking back at IR historical stock prices for the last five trading days, on November 03, 2025, IR opened at $76.00, traded as high as $76.76 and as low as $74.70, and closed at $76.00. Trading volume was a total of 5.06M shares. On November 04, 2025, IR opened at $75.42, traded as high as $77.62 and as low as $75.29, and closed at $77.24. Trading volume was a total of 4.10M shares. On November 05, 2025, IR opened at $76.93, traded as high as $79.83 and as low as $76.93, and closed at $78.40. Trading volume was a total of 4.14M shares. On November 06, 2025, IR opened at $78.44, traded as high as $79.55 and as low as $77.32, and closed at $77.68. Trading volume was a total of 3.06M shares. On November 07, 2025, IR opened at $76.87, traded as high as $77.89 and as low as $76.05, and closed at $77.50. Trading volume was a total of 2.58M shares.
IR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ingersoll Rand shares, starting with a $10,000 purchase of IR, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
05/15/2017 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$22.02 |
|
| End price/share: |
$77.50 |
|
| Starting shares: |
454.13 |
|
| Ending shares: |
489.37 |
|
| Dividends reinvested/share: |
$2.44 |
|
| Total return: |
279.27% |
|
| Average Annual Total Return: |
17.01% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$37,936.23 |
|
| Years: |
8.49 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
05/15/2017 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$22.02 |
|
| End price/share: |
$77.50 |
|
| Dividends collected/share: |
$2.44 |
|
| Total return: |
263.03% |
|
| Average Annual Total Return: |
16.41% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$36,316.49 |
|
| Years: |
8.49 |
|
|
|
| Date |
Close |
| 11/03/2025 | $76.00 | | 11/04/2025 | $77.24 | | 11/05/2025 | $78.40 | | 11/06/2025 | $77.68 | | 11/07/2025 | $77.50 |
|
|
Free IR Email Alerts:
