|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 76.36 USD | +1.27% |
|
-2.83% | -3.61% |
Stock exchange
NYSE
IR 76.36 $
+1.27%
293M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$77.05 | US$74.64 | US$75.00 | US$75.40 | US$76.36 |
| Volume | 4,028,287 | 3,060,569 | 3,508,549 | 2,442,286 | 3,840,323 |
| Change | -1.95% | -3.13% | +0.48% | +0.53% | +1.27% |
| Opening | US$78.25 | US$76.37 | US$75.02 | US$75.82 | US$75.30 |
| High | US$78.91 | US$76.87 | US$75.47 | US$76.35 | US$76.65 |
| Low | US$77.01 | US$74.28 | US$74.03 | US$74.06 | US$75.30 |
Performance
| 1 day | +1.27% | ||
| 1 week | -2.83% | ||
| Current month | -0.90% | ||
| 1 month | -14.64% | ||
| 3 months | +6.04% | ||
| 6 months | -16.86% | ||
| Current year | -3.61% | ||
| 1 year | -3.59% | ||
| 3 years | +9.16% | ||
| 5 years | +44.24% |
Volumes
marketsDaily volume
3,840,325
Estimated daily volume
3,840,325
Avg. Volume 20 sessions
3,205,174
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
244,747,086.64
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
29,255,156,946
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
89.43 %
Free-Float capitalization (USD)
29,191,225,738
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
76.13
Moving average 20 days
80.66
Moving average 50 days
81.77
Moving average 100 days
78.99
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
+5.63%
Price spread / (MMA50)
+7.09%
Price spread / (MMA100)
+3.44%
RSI 9 days
28.35
RSI 14 days
33.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.27% | -2.83% | -3.59% | +9.16% | 29.26B | |
| -0.20% | -3.26% | +27.17% | +127.85% | 122B | |
| +2.95% | -2.00% | +45.01% | +42.44% | 34.55B | |
| +3.22% | -0.30% | +41.45% | +69.24% | 30.44B | |
| +0.18% | -4.50% | +52.00% | -6.44% | 27.08B | |
| +0.95% | -2.92% | +8.14% | +29.71% | 25.73B | |
| -2.04% | -5.05% | -25.54% | +3.03% | 25.19B | |
| -3.54% | -7.42% | +484.45% | +1,704.36% | 24.38B | |
| +0.11% | -3.71% | +29.95% | +42.73% | 24.03B | |
| +0.71% | +2.19% | - | - | 22.94B | |
| Average | +0.36% | -4.63% | +73.23% | +224.68% | 36.52B | |
| Weighted average by Cap. | +0.34% | -4.29% | +57.04% | +183.02% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
38b.ArfTUoyN6QRAdHBoD6J40t74w50pfXyOWQWG3Cp_ZdI.MuiRNOu0o0AqQhwZW_QzjbrItdlhRDnnCH_Fq2c3Eb5Ygr41ycvdXhpAJQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 76.36 | 511,176 | 3,193,023 |
| 16:00:00 | 76.34 | 100 | 2,681,847 |
| 16:00:00 | 76.34 | 100 | 2,681,747 |
| 15:59:59 | 76.34 | 100 | 2,681,647 |
| 15:59:59 | 76.37 | 1,120 | 2,681,547 |
| 15:59:59 | 76.36 | 1,400 | 2,680,427 |
| 15:59:59 | 76.37 | 200 | 2,679,027 |
| 15:59:59 | 76.37 | 100 | 2,678,827 |
| 15:59:59 | 76.37 | 200 | 2,678,727 |
| 15:59:59 | 76.36 | 100 | 2,678,527 |
Price Extremes
| 1 week | 74.03 |  | 78.9 |
| 1 month | 74.03 | | 91.78 |
| 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 | -3.61% | ||
| 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
