Ingersoll Rand Stock Price History

IR Stock  USD 104.00  0.96  0.93%   
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 104.00, as last reported on the 23rd of November, with the highest price reaching 104.96 and the lowest price hitting 102.56 during the day.
IPO Date
12th of May 2017
200 Day MA
93.5326
50 Day MA
98.9362
Beta
1.422
 
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 0.14, which attests that the entity had a 0.14% return per unit of risk over the last 3 months. We have found thirty technical indicators for Ingersoll Rand, which you can use to evaluate the volatility of the firm. Please utilize Ingersoll Rand's Downside Deviation of 1.33, risk adjusted performance of 0.1172, and Market Risk Adjusted Performance of 0.1628 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 11/23/2024, Stock Based Compensation is likely to grow to about 72.3 M, while Total Stockholder Equity is likely to drop slightly above 5.8 B. . At this time, Ingersoll Rand's Price To Sales Ratio is relatively stable compared to the past year. As of 11/23/2024, Price Earnings Ratio is likely to grow to 42.21, while Price Earnings To Growth Ratio is likely to drop 0.79. Ingersoll Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1414

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

Estimated Market Risk

 1.57
  actual daily
13
87% of assets are more volatile

Expected Return

 0.22
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.14
  actual daily
11
89% of assets perform better
Based on monthly moving average Ingersoll Rand is performing at about 11% 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
4.0821
Enterprise Value Ebitda
25.4942
Price Sales
5.8556
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 PriceNovember 11, 2024104.78
Lowest PriceSeptember 6, 202486.82

Ingersoll Rand November 23, 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 0.72 
Ingersoll Rand Price Rate Of Daily Change 1.01 
Ingersoll Rand Price Daily Balance Of Power 0.40 

Ingersoll Rand November 23, 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 Sun, Aug 25, 2024 and Sat, Nov 23, 2024 has a statistical range of 17.96 with a coefficient of variation of 5.3. Under current investment horizon, the daily prices are spread out with arithmetic mean of 96.81. The median price for the last 90 days is 97.68. The company completed 1252:1000 stock split on 2nd of December 2013. Ingersoll Rand completed dividends distribution on 2024-11-14.
OpenHighLowCloseVolume
11/23/2024
 103.35  104.96  102.56  104.00 
11/22/2024 103.35  104.96  102.56  104.00  2,163,709 
11/21/2024 103.33  103.87  102.41  103.04  2,180,894 
11/20/2024 102.78  103.19  101.50  103.11  1,989,957 
11/19/2024 99.98  102.44  99.84  102.38  1,975,814 
11/18/2024 101.70  102.46  101.21  101.65  1,829,216 
11/15/2024 102.69  103.67  102.05  102.43  1,937,410 
11/14/2024 104.12  104.79  102.79  102.99  1,594,753 
11/13/2024 104.37  105.17  104.13  104.33  1,719,976 
11/12/2024 104.70  105.61  104.02  104.21  1,707,287 
11/11/2024 103.39  105.31  102.61  104.78  2,766,160 
11/08/2024 102.95  103.87  102.41  102.59  3,035,275 
11/07/2024 102.91  103.94  102.52  103.51  2,009,617 
11/06/2024 101.98  103.23  100.98  102.96  3,745,661 
11/05/2024 94.79  97.78  94.62  97.68  2,082,090 
11/04/2024 93.98  96.20  93.78  94.59  2,520,303 
11/01/2024 93.98  97.80  93.48  93.95  3,880,988 
10/31/2024 96.47  97.38  95.93  95.98  3,327,365 
10/30/2024 97.01  97.80  96.72  97.26  1,659,699 
10/29/2024 96.52  97.76  95.84  97.24  1,423,952 
10/28/2024 96.99  98.03  96.57  97.09  2,803,242 
10/25/2024 96.88  97.24  95.65  96.10  1,904,946 
10/24/2024 96.66  96.66  95.42  95.91  1,841,943 
10/23/2024 97.62  98.02  95.96  96.37  2,986,621 
10/22/2024 99.56  100.01  98.43  98.44  1,611,196 
10/21/2024 100.47  101.06  99.72  100.01  1,842,637 
10/18/2024 101.43  101.43  100.05  100.38  1,536,250 
10/17/2024 100.94  101.88  100.94  101.01  1,257,469 
10/16/2024 100.49  100.99  100.20  100.37  1,556,704 
10/15/2024 102.48  102.72  100.49  100.65  1,932,472 
10/14/2024 101.12  102.66  100.76  102.42  1,361,193 
10/11/2024 98.50  100.85  98.50  100.74  2,254,436 
10/10/2024 98.99  99.75  98.31  98.54  1,827,547 
10/09/2024 98.85  99.74  98.21  99.41  1,350,343 
10/08/2024 100.29  100.29  97.64  98.85  2,051,765 
10/07/2024 100.22  101.39  99.55  100.00  2,466,841 
10/04/2024 99.98  101.14  99.17  101.11  2,268,790 
10/03/2024 99.43  99.75  98.16  98.91  2,118,805 
10/02/2024 97.48  100.72  97.18  99.92  3,412,257 
10/01/2024 98.33  98.66  96.81  97.98  2,761,617 
09/30/2024 97.62  98.26  96.89  98.14  3,253,599 
09/27/2024 96.57  99.13  96.22  98.06  3,873,151 
09/26/2024 96.85  97.52  95.00  96.39  2,765,508 
09/25/2024 98.44  98.44  94.49  95.01  3,078,529 
09/24/2024 98.18  99.55  97.57  97.99  1,775,310 
09/23/2024 97.32  98.24  96.82  97.47  1,479,092 
09/20/2024 97.09  97.98  95.97  96.75  3,738,434 
09/19/2024 95.98  97.70  94.86  97.63  2,253,385 
09/18/2024 94.16  95.91  93.22  93.72  2,213,603 
09/17/2024 91.66  94.02  91.17  93.95  2,156,156 
09/16/2024 91.79  92.15  90.52  90.92  2,293,803 
09/13/2024 90.26  91.80  89.49  91.01  2,523,293 
09/12/2024 89.73  90.70  88.09  89.84  2,468,804 
09/11/2024 87.94  89.85  86.35  89.61  2,259,060 
09/10/2024 87.93  88.04  86.88  88.01  2,492,398 
09/09/2024 87.97  88.59  87.34  87.43  2,439,320 
09/06/2024 87.40  88.78  86.36  86.82  2,539,668 
09/05/2024 87.10  87.67  85.47  87.59  2,919,854 
09/04/2024 87.98  88.69  86.98  87.24  1,619,424 
09/03/2024 90.57  90.98  87.51  88.31  2,557,240 
08/30/2024 91.11  91.54  89.93  91.43  2,153,639 

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 Outstanding409 M272.9 M
Net Income Applicable To Common SharesB2.1 B

Ingersoll Rand Quarterly Net Working Capital

2.42 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 Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
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.