Quotes 5-day view: Ingersoll Rand Inc.

Delayed Quote NYSE
Ingersoll Rand Inc.(IR) : Historical Chart (5-day)
  15/07/2026 16/07/2026 17/07/2026 20/07/2026 21/07/2026
Last $79.14 $84.78 $82.24 $80.18 $80.21
Volume 23,35,112 82,91,436 42,79,074 43,90,231 5,36,534
Change +0.16% +7.13% -3.00% -2.50% -0.16%
Opening $79.05 $81.00 $83.48 $82.11 $80.74
High $79.46 $85.10 $85.05 $82.62 $80.83
Low $78.08 $81.00 $81.82 $79.86 $78.80

Performance

1 day-0.24%
1 week+1.61%
Current month-2.09%
1 month+3.09%
3 months-5.34%
6 months-10.62%
Current year+1.34%
1 year-4.30%
3 years+23.02%
5 years+65.08%

Volumes

markets
Daily volume
5,36,334
Estimated daily volume
44,93,453
Avg. Volume 20 sessions
37,40,690
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
29,94,60,937.95
Record volume 1
3,83,14,940
Record volume 2
2,52,02,770
Record volume 3
1,80,33,549
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (USD)
31,37,73,87,350
Net sales (USD)
7,65,09,00,000
Number of employees
21,000
Sales / Employee (USD)
3,64,329
Free-Float
90.21 %
Free-Float capitalization (USD)
31,31,05,48,981
Average Daily Capital Traded
0.95%

Indicators

Moving average 5 days
81.07
Moving average 20 days
79.7
Moving average 50 days
75.53
Moving average 100 days
79.72
Price spread / (MMA5)
+1.27%
Price spread / (MMA20)
-0.45%
Price spread / (MMA50)
-5.65%
Price spread / (MMA100)
-0.42%
STIM
RSI 9 days
60.79
RSI 14 days
59.5

Change 5-day change 1-year change 3-year change Capi.($)
-0.16%+1.61%-4.30%+23.02% 3.14TCr
+0.99%-0.34%+35.15%+141.73% 12TCr
+2.09%-0.92%+77.48%+43.50% 3.81TCr
+0.23%+3.51%+41.81%+50.78% 3.02TCr
-2.28%-3.40%-11.01%+3.20% 2.87TCr
+0.70%-1.26%+13.09%+39.00% 2.82TCr
+1.78%-3.03%+40.19%-4.94% 2.68TCr
-12.47%-15.01%+727.03%+1,578.70% 2.31TCr
+1.45%-0.35%+33.57%+46.59% 2.38TCr
+0.18%+0.26%+23.53%+47.22% 2.11TCr
Average -0.76%-3.58%+97.65%+196.88% 3.71TCr
Weighted average by Cap. -0.14%-2.53%+74.18%+163.22%

Historical Quotes: Ingersoll Rand Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

d802c52f0bec585988d.sjB9rw3HDbFcZmoYi13tgEiJoPSWHPhEQTxDVRchRd0.hnJMzEGePoU-HABa7C7a4RL9-sSjd8hxN1IZBSNidKzdeRb6V_Be4S0cUg
DatePriceVolumeTotal
07:46:20 pm 80.211004,50,563
07:46:18 pm 80.201104,50,463
07:46:17 pm 80.192804,50,353
07:46:17 pm 80.152004,50,073
07:46:17 pm 80.152004,49,873
07:46:17 pm 80.151,00,0004,49,673
07:46:09 pm 80.201883,49,673
07:45:57 pm 80.221003,49,485
07:45:53 pm 80.211003,49,385
07:45:53 pm 80.221003,49,285
Chart Ingersoll Rand Inc.

Course Extremes

1 week 78.08
Extreme 78.08
85.1
1 month 75.4
Extreme 75.4
85.1
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+1.21%
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.