Quotes 5-day view: Ingersoll Rand Inc.

Delayed Quote NYSE
Ingersoll Rand Inc.(IR) : Historical Chart (5-day)
  08/06/2026 09/06/2026 10/06/2026 11/06/2026 12/06/2026
Last 72.46 $ 73.91 $ 70.48 $ 73.20 $ 74.00 $
Volume 4,379,177 3,491,058 3,120,427 4,296,392 2,322,446
Change +0.29% +2.00% -4.64% +3.86% +1.09%
Opening 71.68 $ 73.08 $ 73.43 $ 70.98 $ 73.96 $
High 74.03 $ 74.46 $ 74.05 $ 73.28 $ 74.68 $
Low 71.67 $ 72.25 $ 70.26 $ 69.84 $ 73.00 $

Performance

1 day+1.09%
1 week+2.42%
Current month+3.29%
1 month+3.04%
3 months-9.90%
6 months-9.49%
Current year-6.59%
1 year-8.07%
3 years+15.41%
5 years+55.69%

Volumes

markets
Daily volume
2,322,446
Estimated daily volume
2,322,446
Avg. Volume 20 sessions
3,829,932
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
283,414,968
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)
28,958,925,716
Net sales (USD)
7,650,900,000
Number of employees
21,000
Sales / Employee (USD)
364,329
Free-Float
90.21 %
Free-Float capitalization (USD)
28,896,893,736
Average Daily Capital Traded
0.98%

Indicators

Moving average 5 days
72.81
Moving average 20 days
71.26
Moving average 50 days
77.07
Moving average 100 days
83
Price spread / (MMA5)
-1.61%
Price spread / (MMA20)
-3.70%
Price spread / (MMA50)
+4.15%
Price spread / (MMA100)
+12.16%
STIM
RSI 9 days
53.86
RSI 14 days
49.55

Change 5-day change 1-year change 3-year change Capi.($)
+1.09%+2.42%-8.07%+15.41% 28.96B
+0.12%+2.40%+38.13%+145.81% 114B
+5.67%+3.03%+90.75%+41.04% 40.49B
-0.50%+1.24%+23.16%+49.77% 29.28B
+4.80%+5.87%+39.78%+48.54% 27.72B
+0.94%+0.13%-12.29%-1.52% 26.17B
+7.05%+12.73%+34.68%-14.42% 25.82B
-2.97%+0.47% - - 24.28B
+0.64%-0.67%+32.47%+37.30% 23.35B
-6.51%-2.27%+67.16%+92.54% 22.7B
Average +1.03%-1.11%+33.98%+46.05% 36.27B
Weighted average by Cap. +1.09%-0.47%+36.71%+71.16%

Historical Quotes: Ingersoll Rand Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

7751a9c2f3868dee8.MMqqchZrJqzB6x9PXuqgxvCHe1hA2egQ-JTKwODiR7E.B_PIN3QgVcmSj2UEbaT0gpTWLxcMr6ZZgaOchaKXHuZFqPIkcFtN8_aDTg
DatePriceVolumeTotal
21:00:02 74.00489,6301,685,491
20:59:59 74.001001,195,861
20:59:59 74.001001,195,761
20:59:59 74.001001,195,661
20:59:59 74.001001,195,561
20:59:58 74.001001,195,461
20:59:58 74.001001,195,361
20:59:58 74.001001,195,261
20:59:58 74.001001,195,161
20:59:58 74.001001,195,061
Chart Ingersoll Rand Inc.

Course Extremes

1 week 69.84
Extreme 69.84
74.68
1 month 68.07
Extreme 68.07
74.68
Current year 68.07
Extreme 68.07
100.96
1 year 68.07
Extreme 68.07
100.96
3 years 59.2
Extreme 59.2
106.03
5 years 39.28
Extreme 39.285
106.03
10 years 17.01
Extreme 17.01
106.03

Monthly variations

Annual variations

2026-6.59%
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%
  1. Stock Market
  2. Stocks
  3. IR Stock
  4. Quotes Ingersoll Rand Inc.
- 40% : Our Best Subscriber-Only Tools to Spot Tomorrow’s Top Investments!
d
:
:
SEIZE THE OFFER!