|
Market Closed -
NYSE
16:00:03 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 82.99 USD | +1.39% |
|
+3.67% | +4.76% |
| 11-03 | Navan's Platform Picked by Ingersoll Rand to Support Business Travel | MT |
| 11-02 | Goldman Sachs Adjusts Ingersoll Rand Price Target to $91 From $87 | MT |
Stock exchange
NYSE
IR 82.99 $
+1.39%
256M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IR | 82.99USD | +1.39% | 256M $ | ||
CBOE
| IR | 82.99USD | +1.39% | 15.47M $ | |
|
Boerse Muenchen
| 5GD | 74.62EUR | +2.33% | 1.19K € | |
|
Tradegate
| 5GD | 74.48EUR | +2.08% | 670.32 € | |
|
Xetra
| 5GD | 74.28EUR | +0.90% | 519.96 € | |
|
Deutsche Boerse AG
| 5GD | 72.42EUR | -1.20% | 0 € | |
|
Börse Stuttgart
| 5GD | 74.26EUR | +2.03% | 0 € | |
|
Wiener Boerse
| IRAN | 74.20EUR | -1.25% | 0 € | |
| I2RS34 | 76.24BRL | -0.44% | 2.37M R$ |
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$82.73 | US$84.56 | US$84.18 | US$81.85 | US$82.99 |
| Volume | 5,562,887 | 5,980,423 | 4,136,830 | 3,848,901 | 3,087,389 |
| Change | +3.35% | +2.21% | -0.45% | -2.77% | +1.39% |
| Opening | US$81.30 | US$83.15 | US$85.41 | US$84.23 | US$81.19 |
| High | US$84.77 | US$85.16 | US$86.19 | US$85.02 | US$83.62 |
| Low | US$80.80 | US$82.73 | US$83.32 | US$81.10 | US$80.94 |
Performance
| 1 day | +1.39% | ||
| 1 week | +3.67% | ||
| Current month | +3.67% | ||
| 1 month | +4.77% | ||
| 3 months | -5.95% | ||
| 6 months | +5.52% | ||
| Current year | +4.76% | ||
| 1 year | +6.84% | ||
| 3 years | +27.19% | ||
| 5 years | +44.96% |
Volumes
marketsDaily volume
3,087,389
Estimated daily volume
3,087,389
Avg. Volume 20 sessions
5,080,468
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
421,628,039.32
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
31,869,801,376
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
88.49%
Free-Float capitalization (USD)
31,799,481,376
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
83.26
Moving average 20 days
78.61
Moving average 50 days
76.57
Moving average 100 days
79.28
Price spread / (MMA5)
+0.33%
Price spread / (MMA20)
-5.27%
Price spread / (MMA50)
-7.74%
Price spread / (MMA100)
-4.47%
RSI 9 days
60.59
RSI 14 days
59.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.39% | +3.67% | +6.84% | +27.19% | 31.87B | |
| +2.86% | +2.00% | +10.03% | +125.98% | 116B | |
| -0.62% | +0.11% | +17.49% | +23.56% | 87.19B | |
| -0.74% | +6.00% | +51.23% | +87.80% | 67.45B | |
| +0.17% | +2.08% | +29.97% | +80.48% | 60.8B | |
| +4.42% | -11.42% | +47.06% | +119.42% | 46.33B | |
| -0.07% | +6.98% | +55.85% | +89.38% | 33.24B | |
| -6.03% | -6.87% | +3.45% | +32.27% | 31.03B | |
| +0.64% | -1.87% | +14.16% | +53.55% | 27.11B | |
| -6.49% | -13.16% | +2.39% | -28.47% | 21.95B | |
| Average | -0.45% | -2.00% | +23.84% | +61.12% | 52.27B | |
| Weighted average by Cap. | +0.33% | -1.42% | +24.41% | +73.94% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bc14034ed3391c521.UOV_DY97MGc14KA1uSthBxaON5g5l88KRYbvKJ_G-mY.KKAIIMYxfgBDlcVCjHkudkm7BrV20phBNc7cW-WknCV9lBVkw0tCBF2Dyw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 82.99 | 508,230 | 2,102,818 |
| 15:59:59 | 82.98 | 200 | 1,594,588 |
| 15:59:59 | 82.98 | 156 | 1,594,388 |
| 15:59:58 | 82.97 | 100 | 1,594,232 |
| 15:59:58 | 82.97 | 100 | 1,594,132 |
| 15:59:58 | 82.98 | 151 | 1,594,032 |
| 15:59:58 | 82.98 | 101 | 1,593,881 |
| 15:59:58 | 82.98 | 192 | 1,593,780 |
| 15:59:57 | 82.98 | 133 | 1,593,588 |
| 15:59:57 | 82.96 | 200 | 1,593,455 |
Price Extremes
| 1 week | 80.8 |  | 86.19 |
| 1 month | 72.36 | | 86.19 |
| Current year | 68.07 | | 100.96 |
| 1 year | 68.07 | | 100.96 |
| 3 years | 65.5 | | 106.03 |
| 5 years | 39.28 | | 106.03 |
| 10 years | 17.01 | | 106.03 |
Monthly variations
Annual variations
| 2026 | +4.76% | ||
| 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
