|
Market Closed -
NYSE
06:00:03 12/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 72.93 USD | -0.22% |
|
-4.49% | -7.94% |
Stock exchange
NYSE
IR 72.93 $
-0.22%
412M
$
Quotes 5-day view: Ingersoll Rand Inc.
Delayed Quote NYSE
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 76.36 | USD 75.11 | USD 73.58 | USD 73.09 | USD 72.93 |
| Volume | 3,840,325 | 2,223,005 | 3,069,583 | 3,854,257 | 5,645,192 |
| Change | +1.27% | -1.64% | -2.04% | -0.67% | -0.22% |
| Opening | USD 75.30 | USD 75.50 | USD 74.72 | USD 72.84 | USD 74.41 |
| High | USD 76.65 | USD 76.54 | USD 75.31 | USD 73.20 | USD 74.71 |
| Low | USD 75.30 | USD 74.99 | USD 73.23 | USD 71.65 | USD 72.40 |
Performance
| 1 day | -0.22% | ||
| 1 week | -4.49% | ||
| Current month | -5.35% | ||
| 1 month | -14.22% | ||
| 3 months | -0.37% | ||
| 6 months | -14.37% | ||
| Current year | -7.94% | ||
| 1 year | -9.99% | ||
| 3 years | +6.23% | ||
| 5 years | +33.25% |
Volumes
marketsDaily volume
5,645,192
Estimated daily volume
5,645,192
Avg. Volume 20 sessions
3,300,731
Daily volume ratio
1.71
Avg. Volume 20 sessions USD
240,722,311.83
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)
28,296,798,356
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)
28,234,961,447
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
74.21
Moving average 20 days
78.4
Moving average 50 days
81.22
Moving average 100 days
78.42
Price spread / (MMA5)
+1.76%
Price spread / (MMA20)
+7.50%
Price spread / (MMA50)
+11.36%
Price spread / (MMA100)
+7.53%
RSI 9 days
24.98
RSI 14 days
30.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.22% | -4.49% | -9.99% | +6.23% | 28.3B | |
| +1.70% | -1.28% | +23.46% | +133.95% | 120B | |
| -1.02% | -3.30% | +36.55% | +41.50% | 34.85B | |
| -1.32% | -5.79% | +29.00% | +62.61% | 29.59B | |
| +0.71% | +1.52% | +52.65% | -0.50% | 27.9B | |
| +0.90% | -1.99% | +6.15% | +34.82% | 25.46B | |
| +0.38% | +1.20% | -24.57% | +10.66% | 24.97B | |
| -0.26% | +3.75% | +356.76% | +1,802.05% | 24.45B | |
| +0.48% | -1.37% | +25.27% | +45.53% | 23.38B | |
| +0.90% | -2.18% | - | - | 22.6B | |
| Average | +0.14% | -1.93% | +55.03% | +237.43% | 36.13B | |
| Weighted average by Cap. | +0.50% | -1.84% | +44.24% | +194.22% |
Historical Quotes: Ingersoll Rand Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5458a63b515750afe.8IDqqtAf4znjfrlW9Iiv2e4CgBSXhQ7AbjqFWrni624.seGoxudWlF2RDuM9suOYqKBMsCbT4D-0OwnOE-yYk1mC147Gv1evCLA2yg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 72.93 | 626,504 | 4,723,651 |
| 06:00:00 am | 72.90 | 100 | 4,097,147 |
| 06:00:00 am | 72.90 | 200 | 4,097,047 |
| 06:00:00 am | 72.90 | 100 | 4,096,847 |
| 06:00:00 am | 72.90 | 100 | 4,096,747 |
| 05:59:59 am | 72.91 | 4,800 | 4,096,647 |
| 05:59:59 am | 72.91 | 109 | 4,091,847 |
| 05:59:59 am | 72.91 | 491 | 4,091,738 |
| 05:59:59 am | 72.92 | 300 | 4,091,247 |
| 05:59:59 am | 72.92 | 200 | 4,090,947 |
Price Extremes
| 1 week | 71.65 |  | 76.54 |
| 1 month | 71.65 | | 85.56 |
| 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 | -7.94% | ||
| 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
