Ingersoll Rand Stock Price History

IR Stock  USD 94.95  0.31  0.33%   
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 94.95, as last reported on the 29th of March, with the highest price reaching 95.41 and the lowest price hitting 94.50 during the day.
IPO Date
12th of May 2017
200 Day MA
72.5897
50 Day MA
87.2112
Beta
1.442
 
Covid
If you're considering investing in Ingersoll Stock, it is important to understand the factors that can impact its price. Ingersoll Rand appears to be very steady, given 3 months investment horizon. Ingersoll Rand holds Efficiency (Sharpe) Ratio of 0.31, which attests that the entity had a 0.31% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Ingersoll Rand, which you can use to evaluate the volatility of the firm. Please utilize Ingersoll Rand's Market Risk Adjusted Performance of 0.2895, risk adjusted performance of 0.171, and Downside Deviation of 1.0 to validate if our risk estimates are consistent with your expectations.
  
At this time, Ingersoll Rand's Other Stockholder Equity is relatively stable compared to the past year. As of 03/29/2024, Stock Based Compensation is likely to grow to about 79.3 M, while Total Stockholder Equity is likely to drop slightly above 6 B. . At this time, Ingersoll Rand's Price Earnings Ratio is relatively stable compared to the past year. As of 03/29/2024, Price To Sales Ratio is likely to grow to 5.16, while Price Earnings To Growth Ratio is likely to drop 1.01. Ingersoll Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.3118

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

Estimated Market Risk

 1.14
  actual daily
10
90% of assets are more volatile

Expected Return

 0.36
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.31
  actual daily
24
76% of assets perform better
Based on monthly moving average Ingersoll Rand is performing at about 24% of its full potential. 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 it to a well-diversified portfolio.
Price Book
3.9281
Enterprise Value Ebitda
24.0458
Price Sales
5.583
Shares Float
401.9 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 PriceMarch 27, 202495.26
Lowest PriceJanuary 3, 202474.7

Ingersoll Rand March 29, 2024 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(0.16)
Ingersoll Rand Accumulation Distribution 24,389 
Ingersoll Rand Price Rate Of Daily Change 1.00 
Ingersoll Rand Price Daily Balance Of Power(0.34)

Ingersoll Rand March 29, 2024 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 Sat, Dec 30, 2023 and Fri, Mar 29, 2024 has a statistical range of 20.56 with a coefficient of variation of 7.74. Under current investment horizon, the daily prices are spread out with arithmetic mean of 84.9. The median price for the last 90 days is 85.45. The company completed 1252:1000 stock split on 2nd of December 2013. Ingersoll Rand completed dividends distribution on 2024-03-06.
OpenHighLowCloseVolume
03/28/2024 95.17  95.41  94.50  94.95  2,557,109 
03/27/2024 94.80  95.41  93.80  95.26  2,460,776 
03/26/2024 94.32  95.05  94.19  94.45  1,945,404 
03/25/2024 95.25  96.17  94.36  94.48  2,404,718 
03/22/2024 94.95  95.09  93.99  94.74  1,574,474 
03/21/2024 94.10  95.29  93.83  95.10  2,453,013 
03/20/2024 91.68  93.72  91.38  93.68  2,647,527 
03/19/2024 91.27  91.77  90.71  91.56  1,626,895 
03/18/2024 91.06  91.76  90.46  91.21  1,472,751 
03/15/2024 90.10  91.26  90.10  90.47  2,658,054 
03/14/2024 90.95  91.40  90.23  91.01  2,036,916 
03/13/2024 91.07  91.12  90.10  90.53  2,311,138 
03/12/2024 89.35  91.02  88.71  90.86  1,810,279 
03/11/2024 89.46  89.86  88.83  89.52  2,126,928 
03/08/2024 91.28  91.67  89.69  90.37  1,962,009 
03/07/2024 90.91  91.40  90.27  91.16  2,339,342 
03/06/2024 90.68  91.17  90.08  90.24  2,578,926 
03/05/2024 91.16  91.26  89.53  89.95  4,325,473 
03/04/2024 91.67  92.36  91.34  91.52  1,913,325 
03/01/2024 90.94  92.44  90.77  91.61  2,726,416 
02/29/2024 90.06  91.45  89.77  91.31  4,062,385 
02/28/2024 90.33  90.78  89.75  89.83  2,105,378 
02/27/2024 90.95  91.11  89.54  90.36  2,167,260 
02/26/2024 90.33  91.14  90.20  90.74  2,037,117 
02/23/2024 91.04  91.11  89.68  90.51  2,064,900 
02/22/2024 90.28  90.92  89.86  90.77  2,486,079 
02/21/2024 87.40  89.01  87.23  88.92  3,305,175 
02/20/2024 88.27  88.49  86.60  86.72  3,452,816 
02/16/2024 91.72  92.32  89.36  89.45  5,024,851 
02/15/2024 86.93  87.91  86.52  87.77  2,854,632 
02/14/2024 85.99  86.84  85.59  86.47  2,309,788 
02/13/2024 84.16  85.38  83.74  85.09  2,129,399 
02/12/2024 85.74  86.24  85.33  85.45  1,683,488 
02/09/2024 85.65  86.51  85.27  85.88  4,011,864 
02/08/2024 84.67  85.50  84.41  85.36  2,500,908 
02/07/2024 83.56  84.97  83.38  84.55  2,846,301 
02/06/2024 82.86  83.40  82.21  83.22  7,467,121 
02/05/2024 82.96  83.52  82.51  82.89  2,464,717 
02/02/2024 81.87  84.01  81.59  83.72  2,395,639 
02/01/2024 80.36  82.23  80.36  81.97  4,281,309 
01/31/2024 80.36  80.85  79.73  79.84  2,470,904 
01/30/2024 80.15  80.83  80.12  80.59  2,156,074 
01/29/2024 79.08  80.55  79.04  80.46  2,658,203 
01/26/2024 79.36  79.63  79.03  79.28  2,170,181 
01/25/2024 79.34  79.75  78.69  79.23  2,688,375 
01/24/2024 79.75  79.83  78.61  78.82  4,113,059 
01/23/2024 79.52  79.52  78.36  79.19  2,153,082 
01/22/2024 79.02  79.45  78.83  79.32  1,820,335 
01/19/2024 78.57  78.92  77.87  78.86  2,149,351 
01/18/2024 77.76  78.37  77.16  78.16  1,579,236 
01/17/2024 77.16  77.75  76.97  77.43  2,589,522 
01/16/2024 77.13  78.01  76.64  77.93  2,610,722 
01/12/2024 78.09  78.17  76.73  77.40  2,961,948 
01/11/2024 76.33  77.74  75.54  77.67  3,222,119 
01/10/2024 75.89  76.39  75.74  76.27  1,386,108 
01/09/2024 74.97  75.91  74.58  75.89  2,100,073 
01/08/2024 74.81  75.74  74.01  75.70  1,882,761 
01/05/2024 74.80  75.29  74.59  74.78  2,066,608 
01/04/2024 74.90  75.77  74.72  74.92  1,475,652 
01/03/2024 76.21  76.47  74.67  74.70  2,629,617 
01/02/2024 77.00  77.61  76.26  76.71  1,790,068 

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 2024
Common Stock Shares Outstanding409 M294.7 M
Net Income Applicable To Common SharesB2.1 B

Ingersoll Rand Quarterly Net Working Capital

2.22 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 Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
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.
When determining whether Ingersoll Rand is a strong investment it is important to analyze Ingersoll Rand's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Ingersoll Rand's future performance. For an informed investment choice regarding Ingersoll Stock, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Ingersoll Rand. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in metropolitan statistical area.
To learn how to invest in Ingersoll Stock, please use our How to Invest in Ingersoll Rand guide.
You can also try the Balance Of Power module to check stock momentum by analyzing Balance Of Power indicator and other technical ratios.

Complementary 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.
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Stocks Directory
Find actively traded stocks across global markets
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Is Ingersoll Rand's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Ingersoll Rand. If investors know Ingersoll will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Ingersoll Rand listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
0.046
Dividend Share
0.08
Earnings Share
1.9
Revenue Per Share
16.986
Quarterly Revenue Growth
0.122
The market value of Ingersoll Rand is measured differently than its book value, which is the value of Ingersoll that is recorded on the company's balance sheet. Investors also form their own opinion of Ingersoll Rand's value that differs from its market value or its book value, called intrinsic value, which is Ingersoll Rand's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Ingersoll Rand's market value can be influenced by many factors that don't directly affect Ingersoll Rand's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Ingersoll Rand's value and its price as these two are different measures arrived at by different means. Investors typically determine if Ingersoll Rand is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Ingersoll Rand's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.