Ingersoll Rand Inc (IR)
90.98
+0.23
(+0.25%)
USD |
NYSE |
May 09, 16:00
90.43
-0.55
(-0.60%)
After-Hours: 20:00
Ingersoll Rand Price: 90.98 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 89.65 | 90.78 | 88.96 | 90.75 | 3.642M |
| May 07, 2024 | 88.67 | 90.26 | 87.92 | 89.85 | 2.983M |
| May 06, 2024 | 88.07 | 89.54 | 87.66 | 88.48 | 4.549M |
| May 03, 2024 | 88.00 | 89.50 | 85.90 | 86.72 | 6.849M |
| May 02, 2024 | 93.28 | 93.85 | 91.61 | 92.85 | 4.134M |
| May 01, 2024 | 93.18 | 94.27 | 92.22 | 93.00 | 3.435M |
| Apr 30, 2024 | 93.21 | 94.12 | 92.35 | 93.32 | 3.619M |
| Apr 29, 2024 | 93.47 | 94.20 | 92.45 | 93.39 | 2.663M |
| Apr 26, 2024 | 92.47 | 93.96 | 92.31 | 93.50 | 1.974M |
| Apr 25, 2024 | 91.29 | 92.64 | 90.50 | 92.03 | 2.567M |
| Apr 24, 2024 | 91.94 | 93.22 | 90.89 | 92.50 | 4.269M |
| Apr 23, 2024 | 89.33 | 90.62 | 89.19 | 90.57 | 1.530M |
| Apr 22, 2024 | 88.88 | 89.33 | 88.10 | 88.63 | 2.250M |
| Apr 19, 2024 | 89.27 | 90.00 | 87.46 | 88.40 | 2.490M |
| Apr 18, 2024 | 90.30 | 90.76 | 88.85 | 88.97 | 1.195M |
| Apr 17, 2024 | 91.48 | 91.51 | 88.82 | 89.57 | 1.836M |
| Apr 16, 2024 | 91.19 | 91.73 | 90.47 | 90.88 | 1.837M |
| Apr 15, 2024 | 93.38 | 93.52 | 90.93 | 91.28 | 1.562M |
| Apr 12, 2024 | 91.88 | 92.72 | 91.47 | 91.92 | 1.509M |
| Apr 11, 2024 | 92.71 | 93.86 | 92.37 | 93.17 | 1.542M |
| Apr 10, 2024 | 92.16 | 93.80 | 91.45 | 92.99 | 1.629M |
| Apr 09, 2024 | 94.49 | 94.57 | 92.34 | 93.50 | 2.259M |
| Apr 08, 2024 | 95.06 | 95.42 | 93.91 | 94.01 | 1.878M |
| Apr 05, 2024 | 92.88 | 95.05 | 92.72 | 94.81 | 2.126M |
| Apr 04, 2024 | 94.40 | 94.76 | 92.28 | 92.30 | 2.866M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.22
Minimum
Mar 18 2020
95.26
Maximum
Mar 27 2024
49.68
Average
48.87
Median
May 21 2021
Price Benchmarks
| Parker Hannifin Corp | 560.71 |
| Watts Water Technologies Inc | 211.09 |
| Trane Technologies PLC | 332.94 |
| Chart Industries Inc | 154.97 |
| The Timken Co | 91.32 |
Price Related Metrics
| PE Ratio | 45.26 |
| PS Ratio | 5.373 |
| PEG Ratio | 1.880 |
| Price to Book Value | 3.724 |
| Price to Free Cash Flow | 30.38 |
| Earnings Yield | 2.21% |
| Market Cap | 36.70B |
| PEGY Ratio | 1.873 |
| Operating PE Ratio | 28.54 |
| Normalized PE Ratio | 41.51 |