|
Real-time Estimate
Cboe BZX
10:47:26 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 75.37 USD | +0.79% |
|
+4.89% | -4.89% |
Stock exchange
NYSE
IR 75.38 $
+0.81%
28.7M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$72.31 | US$73.85 | US$76.22 | US$74.78 | US$75.39 |
| Volume | 4,160,462 | 4,518,431 | 8,572,946 | 5,414,299 | 380,696 |
| Change | +0.67% | +2.13% | +3.21% | -1.89% | +0.79% |
| Opening | US$72.51 | US$73.44 | US$73.38 | US$75.48 | US$74.98 |
| High | US$72.90 | US$74.07 | US$76.46 | US$75.86 | US$75.63 |
| Low | US$71.62 | US$73.08 | US$73.35 | US$74.58 | US$74.92 |
Performance
| 1 day | +0.55% | ||
| 1 week | +4.89% | ||
| Current month | -2.21% | ||
| 1 month | -4.10% | ||
| 3 months | -7.78% | ||
| 6 months | -9.93% | ||
| Current year | -4.89% | ||
| 1 year | -6.40% | ||
| 3 years | +17.14% | ||
| 5 years | +41.15% |
Volumes
marketsDaily volume
380,696
Estimated daily volume
2,377,445
Avg. Volume 20 sessions
4,785,197
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
360,660,297.89
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
29,014,597,300
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
89.43%
Free-Float capitalization (USD)
28,951,191,787
Average Daily Capital Traded
1.24%
Indicators
Moving average 5 days
73.8
Moving average 20 days
74.65
Moving average 50 days
80.1
Moving average 100 days
77.62
Price spread / (MMA5)
-2.09%
Price spread / (MMA20)
-0.95%
Price spread / (MMA50)
+6.28%
Price spread / (MMA100)
+2.98%
STIM
RSI 9 days
59.75
RSI 14 days
51.12
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.79% | +4.89% | -6.40% | +17.14% | 29.01B | |
| -0.09% | +3.25% | +30.75% | +148.83% | 123B | |
| -0.60% | +2.27% | +39.48% | +51.37% | 35.34B | |
| -1.17% | -1.09% | +29.66% | +63.34% | 29.94B | |
| +1.62% | +4.96% | +57.37% | +1.80% | 27.09B | |
| +0.90% | +1.51% | +14.90% | +33.47% | 25.31B | |
| +0.21% | -4.38% | -27.29% | +13.03% | 23.97B | |
| -3.41% | -5.06% | +370.21% | +1,863.68% | 23.66B | |
| +0.30% | +2.64% | +30.28% | +53.35% | 23.25B | |
| -0.96% | -1.77% | - | - | 22.1B | |
| Average | -0.27% | +0.65% | +59.88% | +249.56% | 36.26B | |
| Weighted average by Cap. | -0.19% | +2.07% | +48.80% | +202.79% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8b47e2ccfc3a68c9d56f4156ad.WYdUDuBnSirrQmFWxcByOacdb1Chjog2H-XZK9X9lOs.KPVmQ4IBBhmGcysF97dBW54rBTbW2MRBeteeQra0xqd0yj1JpS0-H6ISLA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:32:24 | 75.38 | 100 | 311,676 |
| 10:32:24 | 75.38 | 220 | 311,576 |
| 10:32:17 | 75.38 | 100 | 311,356 |
| 10:32:06 | 75.38 | 100 | 311,256 |
| 10:32:06 | 75.38 | 100 | 311,156 |
| 10:32:06 | 75.38 | 136 | 311,056 |
| 10:32:06 | 75.38 | 100 | 310,920 |
| 10:32:06 | 75.38 | 100 | 310,820 |
| 10:32:06 | 75.38 | 100 | 310,720 |
| 10:32:06 | 75.38 | 100 | 310,620 |
Price Extremes
| 1 week | 71.62 |  | 76.46 |
| 1 month | 70.94 | | 80.53 |
| 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 | -5.60% | ||
| 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
