Ingersoll Rand, Inc. (IR)
80.63
+0.04
(+0.05%)
USD |
NYSE |
Jul 06, 16:00
80.63
0.00 (0.00%)
After-Hours: 20:00
Ingersoll Rand Price : 80.63 for July 6, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 81.37 | 81.78 | 79.39 | 80.59 | 3.077M |
| Jul 01, 2026 | 81.63 | 82.73 | 80.29 | 80.86 | 2.900M |
| Jun 30, 2026 | 81.61 | 83.20 | 80.15 | 81.99 | 4.422M |
| Jun 29, 2026 | 80.66 | 81.14 | 79.75 | 80.98 | 2.958M |
| Jun 26, 2026 | 81.60 | 81.92 | 80.33 | 81.37 | 8.241M |
| Jun 25, 2026 | 79.47 | 82.61 | 79.12 | 81.70 | 5.279M |
| Jun 24, 2026 | 77.13 | 79.42 | 76.91 | 78.32 | 5.478M |
| Jun 23, 2026 | 76.73 | 78.24 | 76.11 | 76.64 | 2.338M |
| Jun 22, 2026 | 77.48 | 78.71 | 77.17 | 77.87 | 2.679M |
| Jun 18, 2026 | 78.32 | 79.41 | 77.81 | 77.91 | 5.707M |
| Jun 17, 2026 | 78.13 | 80.86 | 76.86 | 77.07 | 8.720M |
| Jun 16, 2026 | 77.24 | 79.42 | 76.41 | 78.52 | 5.520M |
| Jun 15, 2026 | 75.90 | 77.90 | 75.90 | 76.77 | 5.644M |
| Jun 12, 2026 | 73.96 | 74.68 | 73.00 | 74.00 | 2.322M |
| Jun 11, 2026 | 70.98 | 73.28 | 69.84 | 73.20 | 4.296M |
| Jun 10, 2026 | 73.43 | 74.05 | 70.26 | 70.48 | 3.120M |
| Jun 09, 2026 | 73.08 | 74.46 | 72.25 | 73.91 | 3.491M |
| Jun 08, 2026 | 71.68 | 74.03 | 71.67 | 72.46 | 4.379M |
| Jun 05, 2026 | 71.64 | 72.37 | 71.29 | 72.25 | 3.923M |
| Jun 04, 2026 | 71.29 | 72.56 | 70.57 | 72.01 | 3.430M |
| Jun 03, 2026 | 71.17 | 72.16 | 69.90 | 70.07 | 4.249M |
| Jun 02, 2026 | 71.55 | 72.25 | 70.96 | 71.62 | 3.236M |
| Jun 01, 2026 | 70.57 | 71.48 | 69.71 | 70.96 | 3.493M |
| May 29, 2026 | 70.56 | 72.67 | 69.72 | 71.64 | 5.367M |
| May 28, 2026 | 70.61 | 71.11 | 69.16 | 70.99 | 4.192M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Stanley Black & Decker, Inc. | 92.57 |
| Franklin Electric Co., Inc. | 105.49 |
| Graco, Inc. | 75.68 |
| Flowserve Corp. | 74.72 |
| IDEX Corp. | 224.46 |
Price Related Metrics
| PE Ratio | 54.34 |
| PS Ratio | 4.117 |
| Price to Book Value | 3.101 |
| Price to Free Cash Flow | 27.60 |
| Earnings Yield | 1.84% |
| Market Cap | 31.55B |
| Operating PE Ratio | 21.46 |
| Normalized PE Ratio | 38.55 |