|
Market Closed -
NYSE
04:03:54 2026-09-30 pm EDT
|
5-day change | 1st Jan Change | ||
| 75.11 USD | -1.79% |
|
+1.71% | -5.19% |
| Sep. 30 | Deutsche Bank Adjusts Price Target on Ingersoll Rand to $85 From $91, Keeps Hold Rating | MT |
| Sep. 30 | Goldman Sachs Adjusts Price Target on Ingersoll Rand to $87 From $94, Keeps Buy Rating | MT |
Stock exchange
NYSE
IR 75.11 $
-1.79%
501M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | $74.78 | $76.08 | $76.38 | $76.48 | $75.11 |
| Volume | 5,414,299 | 4,376,482 | 5,600,040 | 4,968,577 | 6,637,670 |
| Change | -1.89% | +1.74% | +0.39% | +0.13% | -1.79% |
| Opening | $75.48 | $74.98 | $75.59 | $76.82 | $76.48 |
| High | $75.86 | $76.79 | $77.54 | $77.14 | $77.04 |
| Low | $74.58 | $74.92 | $75.54 | $75.32 | $75.09 |
Performance
| 1 day | -1.79% | ||
| 1 week | +1.71% | ||
| Current month | -2.52% | ||
| 1 month | -4.42% | ||
| 3 months | -7.25% | ||
| 6 months | -5.46% | ||
| Current year | -5.19% | ||
| 1 year | -9.01% | ||
| 3 years | +17.88% | ||
| 5 years | +46.10% |
Volumes
marketsDaily volume
6,666,249
Estimated daily volume
6,666,249
Avg. Volume 20 sessions
5,073,398
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
381,062,923.78
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
29,674,196,329
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
89.43%
Free-Float capitalization (USD)
29,609,349,396
Average Daily Capital Traded
1.28%
Indicators
Moving average 5 days
75.99
Moving average 20 days
74.14
Moving average 50 days
79.72
Moving average 100 days
77.61
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-1.30%
Price spread / (MMA50)
+6.14%
Price spread / (MMA100)
+3.32%
STIM
RSI 9 days
58.74
RSI 14 days
51.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.79% | +1.71% | -9.01% | +17.88% | 29.67B | |
| -1.54% | -0.98% | +26.79% | +145.28% | 122B | |
| -0.91% | -1.29% | +32.24% | +40.10% | 96.9B | |
| +0.94% | +4.81% | +110.09% | +175.14% | 61.4B | |
| -0.23% | -1.80% | +31.41% | +80.06% | 58.81B | |
| -0.86% | -1.10% | +1.35% | +81.30% | 57.33B | |
| +0.54% | +1.56% | +39.61% | +52.66% | 34.98B | |
| +1.26% | +0.70% | +31.23% | +69.74% | 29.67B | |
| +2.20% | +8.73% | +63.24% | +7.67% | 28.14B | |
| -1.40% | +0.27% | +12.25% | +34.08% | 25.55B | |
| Average | -0.18% | +1.67% | +33.92% | +70.39% | 54.48B | |
| Weighted average by Cap. | -0.46% | +1.26% | +35.28% | +86.85% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
772195.pVQJ87jwDkZw2LTMilrIGVXciSzpPsreSA8ePg585WY.0jx7isCmYBc-nMSdpyCnfRex4HOqE5y4HH5ycTkLtUvLPWuS8KQ4DkKa5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:03:54 pm | 75.11 | 1,073,399 | 5,330,667 |
| 03:59:59 pm | 75.14 | 191 | 4,257,268 |
| 03:59:59 pm | 75.14 | 100 | 4,257,077 |
| 03:59:59 pm | 75.13 | 100 | 4,256,977 |
| 03:59:59 pm | 75.14 | 159 | 4,256,877 |
| 03:59:59 pm | 75.15 | 3,051 | 4,256,718 |
| 03:59:59 pm | 75.15 | 100 | 4,253,667 |
| 03:59:59 pm | 75.14 | 100 | 4,253,567 |
| 03:59:59 pm | 75.13 | 100 | 4,253,467 |
| 03:59:59 pm | 75.12 | 100 | 4,253,367 |
Price Extremes
| 1 week | 74.58 |  | 77.54 |
| 1 month | 70.94 | | 78.9 |
| Current year | 68.07 | | 100.96 |
| 1 year | 68.07 | | 100.96 |
| 3 years | 59.2 | | 106.03 |
| 5 years | 39.28 | | 106.03 |
| 10 years | 17.01 | | 106.03 |
Monthly variations
Annual variations
| 2026 | -5.19% | ||
| 2025 | -12.43% | ||
| 2024 | +16.96% | ||
| 2023 | +48.02% | ||
| 2022 | -15.55% | ||
| 2021 | +35.80% | ||
| 2020 | +24.21% | ||
| 2019 | +79.36% | ||
| 2018 | -39.73% | ||
| 2017 | +60.81% |
- Stock Market
- Stocks
- IR Stock
- Quotes Ingersoll Rand Inc.
Select your edition
All financial news and data tailored to specific country editions
