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.
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.
IPO Date 12th of May 2017 | 200 Day MA 93.7366 | 50 Day MA 88.2872 | Beta 1.478 |
Ingersoll |
Sharpe Ratio = -0.1
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | IR |
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 Price | January 22, 2025 | 94.21 |
Lowest Price | March 13, 2025 | 80.0 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 407.2 M | 286.4 M | |
Net Income Applicable To Common Shares | 2 B | 2.1 B |
Ingersoll Rand Quarterly Net Working Capital |
|
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.
Did you try this?
Run Premium Stories Now
Premium StoriesFollow 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.
Risk Adjusted Performance | (0.15) | |||
Jensen Alpha | (0.21) | |||
Total Risk Alpha | (0.13) | |||
Treynor Ratio | (0.28) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.