|
Market Closed -
NYSE
04:00:03 2026-09-08 pm EDT
|
5-day change | 1st Jan Change | ||
| 75.11 USD | -1.64% |
|
+0.63% | -5.19% |
Stock exchange
NYSE
IR 75.11 $
-1.64%
167M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | $74.64 | $75.00 | $75.40 | $76.36 | $75.11 |
| Volume | 3,060,569 | 3,508,549 | 2,442,286 | 3,840,325 | 2,223,005 |
| Change | -3.13% | +0.48% | +0.53% | +1.27% | -1.64% |
| Opening | $76.37 | $75.02 | $75.82 | $75.30 | $75.50 |
| High | $76.87 | $75.47 | $76.35 | $76.65 | $76.54 |
| Low | $74.28 | $74.03 | $74.06 | $75.30 | $74.99 |
Performance
| 1 day | -1.64% | ||
| 1 week | +0.63% | ||
| Current month | -2.52% | ||
| 1 month | -13.64% | ||
| 3 months | +3.66% | ||
| 6 months | -13.10% | ||
| Current year | -5.19% | ||
| 1 year | -6.56% | ||
| 3 years | +8.20% | ||
| 5 years | +42.47% |
Volumes
marketsDaily volume
2,223,005
Estimated daily volume
2,223,005
Avg. Volume 20 sessions
3,343,026
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
251,094,682.86
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
29,142,637,112
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
89.43 %
Free-Float capitalization (USD)
29,078,951,794
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
75.3
Moving average 20 days
80.13
Moving average 50 days
81.67
Moving average 100 days
78.78
Price spread / (MMA5)
+0.26%
Price spread / (MMA20)
+6.68%
Price spread / (MMA50)
+8.73%
Price spread / (MMA100)
+4.89%
STIM
RSI 9 days
35.55
RSI 14 days
37.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.64% | +0.63% | -6.56% | +8.20% | 29.14B | |
| -0.70% | +0.40% | +25.74% | +133.59% | 120B | |
| +0.88% | +2.15% | +40.41% | +44.29% | 35.08B | |
| +0.15% | +0.77% | +36.26% | +68.63% | 30.65B | |
| +3.41% | +2.09% | +53.88% | -0.89% | 26.77B | |
| +0.96% | +2.53% | +9.40% | +37.03% | 26.23B | |
| +0.56% | +2.80% | +484.36% | +1,821.04% | 25B | |
| +2.95% | +1.80% | -22.30% | +14.27% | 25.41B | |
| -2.00% | -0.47% | +26.63% | +46.32% | 24.31B | |
| -0.80% | +3.66% | - | - | 22.92B | |
| Average | +0.06% | -0.40% | +71.98% | +241.39% | 36.6B | |
| Weighted average by Cap. | -0.10% | -0.29% | +56.31% | +198.08% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6bb540e87be6.yxGOs_xOzaG9eoKPMSavyqm0HfRBnU_ZCgZQ9RbI8Vw.pHXv5K4t-eeNMLO2eGPXvvjNUJAm_jyfT2tnx2CsoDOiQfvDigqM1ccX0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 75.11 | 427,607 | 1,417,537 |
| 03:59:58 pm | 75.13 | 100 | 989,930 |
| 03:59:58 pm | 75.13 | 100 | 989,830 |
| 03:59:58 pm | 75.13 | 100 | 989,730 |
| 03:59:58 pm | 75.14 | 100 | 989,630 |
| 03:59:57 pm | 75.14 | 100 | 989,530 |
| 03:59:57 pm | 75.14 | 100 | 989,430 |
| 03:59:57 pm | 75.13 | 100 | 989,330 |
| 03:59:57 pm | 75.13 | 100 | 989,230 |
| 03:59:56 pm | 75.12 | 100 | 989,130 |
Price Extremes
| 1 week | 74.06 |  | 76.65 |
| 1 month | 74.03 | | 87.97 |
| 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
