Ingersoll Rand Stock Price History

IR Stock  USD 82.02  0.41  0.50%   
Below is the normalized historical share price chart for Ingersoll Rand extending back to May 12, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ingersoll Rand stands at 82.02, as last reported on the 19th of March, with the highest price reaching 82.02 and the lowest price hitting 81.61 during the day.
IPO Date
12th of May 2017
200 Day MA
93.7366
50 Day MA
88.2872
Beta
1.478
 
Covid
If you're considering investing in Ingersoll Stock, it is important to understand the factors that can impact its price. Ingersoll Rand holds Efficiency (Sharpe) Ratio of -0.1, which attests that the entity had a -0.1 % return per unit of risk over the last 3 months. Ingersoll Rand exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Ingersoll Rand's Standard Deviation of 1.76, risk adjusted performance of (0.15), and Market Risk Adjusted Performance of (0.27) to validate the risk estimate we provide.
  
At this time, Ingersoll Rand's Other Stockholder Equity is relatively stable compared to the past year. As of 03/19/2025, Stock Based Compensation is likely to grow to about 70.2 M, while Total Stockholder Equity is likely to drop slightly above 6 B. . At this time, Ingersoll Rand's Price Fair Value is relatively stable compared to the past year. Ingersoll Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsIR

Estimated Market Risk

 1.74
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.17
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ingersoll Rand is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ingersoll Rand by adding Ingersoll Rand to a well-diversified portfolio.
Price Book
3.2856
Enterprise Value Ebitda
20.0856
Price Sales
4.6225
Shares Float
401.7 M
Dividend Share
0.08

Ingersoll Rand Stock Price History Chart

There are several ways to analyze Ingersoll Stock price data. The simplest method is using a basic Ingersoll candlestick price chart, which shows Ingersoll Rand price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 22, 202594.21
Lowest PriceMarch 13, 202580.0

Ingersoll Rand March 19, 2025 Stock Price Synopsis

Various analyses of Ingersoll Rand's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ingersoll Stock. It can be used to describe the percentage change in the price of Ingersoll Rand from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ingersoll Stock.
Ingersoll Rand Price Action Indicator 0.41 
Ingersoll Rand Price Rate Of Daily Change 1.01 
Ingersoll Rand Price Daily Balance Of Power 1.00 

Ingersoll Rand March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ingersoll Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ingersoll Rand intraday prices and daily technical indicators to check the level of noise trading in Ingersoll Stock and then apply it to test your longer-term investment strategies against Ingersoll.

Ingersoll Stock Price History Data

The price series of Ingersoll Rand for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 22.51 with a coefficient of variation of 6.06. Under current investment horizon, the daily prices are spread out with arithmetic mean of 90.07. The median price for the last 90 days is 91.18. The company completed 1252:1000 stock split on 2nd of December 2013. Ingersoll Rand completed dividends distribution on 2025-03-05.
OpenHighLowCloseVolume
03/19/2025
 81.61  82.02  81.61  82.02 
03/18/2025 82.61  82.80  81.09  81.61  1,849,586 
03/17/2025 81.84  83.56  81.61  82.97  1,968,503 
03/14/2025 81.34  82.26  80.46  81.87  1,923,935 
03/13/2025 81.25  82.06  79.79  80.00  2,180,503 
03/12/2025 83.53  83.88  81.09  81.49  2,542,822 
03/11/2025 83.21  84.08  81.83  82.89  2,482,882 
03/10/2025 83.70  85.15  82.36  83.52  4,090,564 
03/07/2025 84.23  85.40  82.30  85.23  4,479,422 
03/06/2025 83.47  85.51  82.66  84.75  3,910,574 
03/05/2025 81.85  84.59  81.50  84.43  3,466,355 
03/04/2025 81.37  82.83  79.95  81.43  3,079,310 
03/03/2025 85.44  85.95  81.89  82.58  2,886,811 
02/28/2025 83.59  84.98  83.06  84.76  3,844,932 
02/27/2025 83.38  84.65  82.80  83.07  2,466,045 
02/26/2025 84.06  84.85  83.21  83.34  2,033,483 
02/25/2025 82.76  83.68  81.69  83.37  2,369,706 
02/24/2025 83.92  84.23  82.38  82.91  2,744,975 
02/21/2025 86.85  86.87  83.24  83.67  2,647,880 
02/20/2025 85.55  87.17  85.33  86.75  3,180,056 
02/19/2025 86.23  87.15  85.37  85.67  2,217,564 
02/18/2025 85.98  87.08  85.67  86.73  3,974,778 
02/14/2025 87.98  89.20  85.55  85.70  7,442,430 
02/13/2025 91.14  92.72  90.83  92.53  2,619,266 
02/12/2025 90.61  91.53  90.29  91.33  2,054,716 
02/11/2025 91.58  92.26  91.08  92.15  1,953,904 
02/10/2025 91.58  92.43  90.47  92.16  2,253,856 
02/07/2025 92.72  92.72  90.58  90.93  2,379,691 
02/06/2025 93.04  93.63  91.76  92.35  2,277,143 
02/05/2025 92.99  93.24  91.37  92.44  1,669,073 
02/04/2025 93.67  94.08  92.56  92.64  1,388,001 
02/03/2025 91.38  92.93  90.29  92.49  1,830,935 
01/31/2025 94.26  95.83  93.47  93.78  2,857,330 
01/30/2025 92.30  94.36  91.46  93.99  2,534,951 
01/29/2025 90.93  92.23  90.85  91.18  1,667,014 
01/28/2025 91.79  91.79  90.55  90.92  2,561,580 
01/27/2025 91.91  92.91  91.09  91.91  2,127,607 
01/24/2025 93.97  94.06  92.83  93.09  1,691,527 
01/23/2025 94.18  94.77  92.85  94.04  2,067,293 
01/22/2025 94.48  94.65  93.63  94.21  2,400,400 
01/21/2025 92.81  94.63  92.59  94.06  2,989,116 
01/17/2025 91.71  92.61  91.21  91.86  2,556,761 
01/16/2025 90.81  91.23  90.26  90.73  2,132,159 
01/15/2025 90.64  91.73  90.42  90.51  2,139,185 
01/14/2025 88.90  90.21  88.80  89.38  1,919,074 
01/13/2025 86.11  88.37  85.98  88.16  2,969,318 
01/10/2025 88.23  88.36  86.72  87.00  2,452,190 
01/08/2025 88.53  89.43  87.47  89.21  2,441,272 
01/07/2025 91.10  91.26  88.29  89.14  3,893,130 
01/06/2025 93.06  93.57  90.96  91.25  1,833,792 
01/03/2025 90.82  92.69  90.51  92.47  2,473,215 
01/02/2025 91.28  91.66  90.21  90.50  2,149,096 
12/31/2024 91.09  91.38  90.14  90.44  1,257,932 
12/30/2024 90.48  91.04  89.43  90.50  1,113,280 
12/27/2024 91.56  92.61  90.97  91.55  1,153,312 
12/26/2024 92.11  92.64  91.56  92.26  849,999 
12/24/2024 91.50  92.55  91.24  92.33  592,070 
12/23/2024 91.93  92.29  90.86  91.77  1,571,374 
12/20/2024 90.87  93.77  90.39  92.26  5,175,456 
12/19/2024 93.99  94.70  91.17  91.24  3,183,225 
12/18/2024 97.55  97.65  92.78  92.85  2,789,551 

About Ingersoll Rand Stock history

Ingersoll Rand investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ingersoll is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ingersoll Rand will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ingersoll Rand stock prices may prove useful in developing a viable investing in Ingersoll Rand
Last ReportedProjected for Next Year
Common Stock Shares Outstanding407.2 M286.4 M
Net Income Applicable To Common SharesB2.1 B

Ingersoll Rand Quarterly Net Working Capital

2.34 Billion

Ingersoll Rand Stock Technical Analysis

Ingersoll Rand technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ingersoll Rand technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ingersoll Rand trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
All  Next Launch Module

Ingersoll Rand Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ingersoll Rand's price direction in advance. Along with the technical and fundamental analysis of Ingersoll Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ingersoll to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Ingersoll Stock Analysis

When running Ingersoll Rand's price analysis, check to measure Ingersoll Rand's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ingersoll Rand is operating at the current time. Most of Ingersoll Rand's value examination focuses on studying past and present price action to predict the probability of Ingersoll Rand's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ingersoll Rand's price. Additionally, you may evaluate how the addition of Ingersoll Rand to your portfolios can decrease your overall portfolio volatility.