Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 72.54 | 72.65 | 71.20 | 71.91 | 6m |
| September 14, 2026 | 71.62 | 72.64 | 71.31 | 72.13 | 4m |
| September 11, 2026 | 74.41 | 74.71 | 72.40 | 72.93 | 6m |
| September 10, 2026 | 72.84 | 73.20 |
Based on reports through December 31, 2025
Ingersoll Rand makes industrial compressors and pumps — equipment that runs continuously and therefore constantly needs servicing.
Compressed air is a factory's fourth utility alongside electricity, water and gas: without it the line stops. A compressor is therefore bought for reliability rather than price and serviced by the same supplier. The installed base yields parts, service and upgrades — income steadier and more profitable than selling the machines.
The company grows by acquiring small makers of pumps and dosing systems and folding them into a shared sales network. Demand comes from industrial production and is therefore cyclical, but the service share softens the troughs. Risks: the industrial cycle, acquisition prices and component costs. The dividend is token, but the company buys back stock actively.
Address:525 HARBOUR PLACE DRIVE, SUITE 600, DAVIDSON, NC, 28036, US
| 37m |
| GHMGraham Corporation | 83.84 | −168.90 % | 18m |
| EFXTEnerflex Ltd | 22.52 | +71.60 % | 15m |
| TWINTwin Disc, Incorporated | 24.85 | +218.00 % | 2m |
| GTECGreenland Technologies Holding Corporation | 1.07 | −272.70 % | 537,035 |
| 71.65 |
| 73.09 |
| 4m |
| September 09, 2026 | 74.72 | 75.31 | 73.23 | 73.58 | 3m |
| September 08, 2026 | 75.50 | 76.54 | 74.99 | 75.11 | 2m |
| September 04, 2026 | 75.30 | 76.65 | 75.30 | 76.36 | 4m |
| September 03, 2026 | 75.82 | 76.35 | 74.06 | 75.40 | 2m |
| September 02, 2026 | 75.02 | 75.47 | 74.03 | 75.00 | 4m |
| September 01, 2026 | 76.37 | 76.87 | 74.28 | 74.64 | 3m |
| August 31, 2026 | 78.25 | 78.91 | 77.01 | 77.05 | 4m |
| August 28, 2026 | 79.34 | 79.75 | 77.98 | 78.58 | 3m |
| August 27, 2026 | 79.62 | 80.16 | 78.78 | 78.97 | 2m |
| August 26, 2026 | 79.18 | 80.53 | 78.95 | 79.97 | 3m |
| August 25, 2026 | 81.02 | 81.61 | 78.51 | 78.57 | 2m |
| August 24, 2026 | 81.11 | 81.48 | 79.60 | 79.99 | 4m |
| August 21, 2026 | 79.99 | 81.60 | 79.52 | 80.51 | 6m |
| August 20, 2026 | 80.41 | 80.79 | 79.17 | 79.33 | 3m |
| August 19, 2026 | 81.00 | 82.10 | 80.59 | 81.14 | 3m |
| August 18, 2026 | 82.10 | 82.34 | 80.73 | 80.77 | 4m |