Quotes 5-day view: Ingersoll Rand Inc.

Delayed Quote NYSE
Ingersoll Rand Inc.(IR) : Historical Chart (5-day)
  09/06/2026 10/06/2026 11/06/2026 12/06/2026 15/06/2026
Last 73.91 $ 70.48 $ 73.20 $ 74.00 $ 76.88 $
Volume 3,491,058 3,120,427 4,296,392 2,322,446 581,096
Change +2.00% -4.64% +3.86% +1.09% +4.36%
Opening 73.08 $ 73.43 $ 70.98 $ 73.96 $ 75.90 $
High 74.46 $ 74.05 $ 73.28 $ 74.68 $ 77.68 $
Low 72.25 $ 70.26 $ 69.84 $ 73.00 $ 75.90 $

Performance

1 day+4.45%
1 week+5.99%
Current month+7.20%
1 month+9.17%
3 months-8.36%
6 months-5.92%
Current year-3.05%
1 year-5.89%
3 years+18.68%
5 years+62.30%

Volumes

markets
Daily volume
581,096
Estimated daily volume
3,700,040
Avg. Volume 20 sessions
3,829,932
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
295,785,648.36
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
1.02%

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)
-5.72%
Price spread / (MMA20)
-7.73%
Price spread / (MMA50)
-0.20%
Price spread / (MMA100)
+7.47%
STIM
RSI 9 days
53.86
RSI 14 days
49.55

Change 5-day change 1-year change 3-year change Capi.($)
+4.36%+5.99%-5.89%+18.68% 28.96B
+2.35%+4.69%+39.69%+147.18% 114B
+5.67%+3.03%+90.75%+41.04% 40.49B
+1.89%+2.21%+22.93%+50.24% 29.28B
+4.80%+5.87%+39.78%+48.54% 27.72B
+0.76%+1.28%-13.07%-2.14% 26.17B
+7.05%+12.73%+34.68%-14.42% 25.82B
+4.29%+0.47% - - 24.28B
-0.41%-1.15%+31.83%+36.64% 23.35B
-6.51%-2.27%+67.16%+92.54% 22.7B
Average +2.44%-1.11%+34.21%+46.48% 36.27B
Weighted average by Cap. +2.66%-0.47%+37.30%+71.85%

Historical Quotes: Ingersoll Rand Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

63615926a39d4e65bc61.M-ZuUwUvDdnP3BhLyA_CLlrHaGqRlvsodbsc739hko8.Z5QaO1pOT6r35EkNl2yrQxj_Dw30wo5YJOlJnUtS57ZXjR8cTRtmiq69QQ
DatePriceVolumeTotal
15:31:13 76.88100452,437
15:30:59 76.88100452,337
15:30:41 76.84100452,237
15:30:35 76.84100452,137
15:30:35 76.89100452,037
15:30:30 76.85100451,937
15:30:24 76.90100451,837
15:30:19 76.86100451,737
15:30:14 76.84155451,637
15:30:12 76.90100451,482
Chart Ingersoll Rand Inc.

Course Extremes

1 week 69.84
Extreme 69.84
77.68
1 month 68.07
Extreme 68.07
77.68
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!