|
Market Closed -
NYSE
16:00:02 2026-08-13 EDT
|
5-day change | 1st Jan Change | ||
| 84.28 USD | -0.54% |
|
-4.49% | +6.39% |
Stock exchange
NYSE
IR 84.28 $
-0.54%
200M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 2026-08-07 | 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | |
|---|---|---|---|---|---|
| Last | US$86.97 | US$86.63 | US$85.02 | US$84.76 | US$84.28 |
| Volume | 5,377,123 | 3,816,641 | 4,394,992 | 3,216,755 | 2,376,828 |
| Change | -1.44% | -0.39% | -1.86% | -0.31% | -0.57% |
| Opening | US$87.81 | US$86.54 | US$86.72 | US$85.47 | US$85.16 |
| High | US$89.27 | US$87.41 | US$87.97 | US$85.54 | US$85.57 |
| Low | US$86.79 | US$86.36 | US$84.31 | US$82.90 | US$83.30 |
Performance
| 1 day | -0.54% | ||
| 1 week | -4.49% | ||
| Current month | +1.08% | ||
| 1 month | +7.28% | ||
| 3 months | +18.06% | ||
| 6 months | -14.45% | ||
| Current year | +6.39% | ||
| 1 year | +4.35% | ||
| 3 years | +23.78% | ||
| 5 years | +60.75% |
Volumes
marketsDaily volume
2,376,831
Estimated daily volume
2,376,831
Avg. Volume 20 sessions
4,603,232
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
387,960,392.96
Record volume 1
38,314,940
Record volume 2
25,202,770
Record volume 3
18,033,549
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
32,886,831,602
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
89.43 %
Free-Float capitalization (USD)
32,815,083,449
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
85.53
Moving average 20 days
85.13
Moving average 50 days
80.24
Moving average 100 days
79.41
Price spread / (MMA5)
+1.49%
Price spread / (MMA20)
+1.01%
Price spread / (MMA50)
-4.80%
Price spread / (MMA100)
-5.78%
STIM
RSI 9 days
47.54
RSI 14 days
52.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.54% | -4.49% | +4.35% | +23.78% | 32.89B | |
| -1.00% | -1.02% | +38.95% | +154.22% | 135B | |
| -0.28% | -0.73% | +43.84% | +58.14% | 39.38B | |
| -1.10% | -2.18% | +40.04% | +76.49% | 33.72B | |
| -0.56% | +3.65% | +60.68% | +10.06% | 30.92B | |
| -1.32% | -0.36% | -16.17% | +17.58% | 28.47B | |
| -0.68% | -1.98% | +13.03% | +44.55% | 28.02B | |
| -1.02% | +3.97% | +645.89% | +2,011.01% | 28B | |
| -0.42% | -1.68% | +34.45% | +46.64% | 24.47B | |
| -0.71% | +0.17% | - | - | 24.26B | |
| Average | -0.76% | +0.68% | +96.12% | +271.39% | 40.5B | |
| Weighted average by Cap. | -0.81% | +2.48% | +76.65% | +225.78% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad811abd503734.jb-gvxMU_n_5LAUuqiYJzyfYGhUMSf7kDmtn0hi4Sic.943j_UdCjwuzeTwd5UBfuVCCSnY5P8uSXhoQsWDhf0HO59ngfHurM6x4QA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 84.28 | 489,212 | 1,800,614 |
| 16:00:00 | 84.25 | 100 | 1,311,402 |
| 16:00:00 | 84.21 | 300 | 1,311,302 |
| 16:00:00 | 84.21 | 100 | 1,311,002 |
| 16:00:00 | 84.21 | 307 | 1,310,902 |
| 16:00:00 | 84.22 | 100 | 1,310,595 |
| 15:59:59 | 84.25 | 100 | 1,310,495 |
| 15:59:59 | 84.21 | 2,404 | 1,310,395 |
| 15:59:59 | 84.21 | 400 | 1,307,991 |
| 15:59:59 | 84.22 | 500 | 1,307,591 |
Course Extremes
| 1 week | 82.9 |  | 87.97 |
| 1 month | 78.08 | | 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 | +6.39% | ||
| 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
