Ingersoll Rand, Inc. (IR)
80.00
-0.51
(-0.63%)
USD |
NYSE |
Aug 24, 16:00
80.00
0.00 (0.00%)
After-Hours: 20:00
Ingersoll Rand Price : 80.00 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | 79.99 | 81.60 | 79.52 | 80.51 | 6.232M |
| Aug 20, 2026 | 80.41 | 80.79 | 79.17 | 79.33 | 2.771M |
| Aug 19, 2026 | 81.00 | 82.10 | 80.59 | 81.14 | 3.312M |
| Aug 18, 2026 | 82.10 | 82.34 | 80.73 | 80.77 | 3.655M |
| Aug 17, 2026 | 82.78 | 82.92 | 81.82 | 82.31 | 2.951M |
| Aug 14, 2026 | 84.05 | 84.44 | 83.29 | 83.34 | 2.165M |
| Aug 13, 2026 | 85.16 | 85.56 | 83.30 | 84.28 | 2.377M |
| Aug 12, 2026 | 85.47 | 85.54 | 82.90 | 84.76 | 3.217M |
| Aug 11, 2026 | 86.72 | 87.97 | 84.31 | 85.02 | 4.395M |
| Aug 10, 2026 | 86.54 | 87.41 | 86.36 | 86.63 | 3.817M |
| Aug 07, 2026 | 87.81 | 89.27 | 86.79 | 86.97 | 5.377M |
| Aug 06, 2026 | 91.78 | 91.78 | 88.01 | 88.24 | 5.226M |
| Aug 05, 2026 | 89.01 | 90.36 | 88.58 | 90.00 | 4.190M |
| Aug 04, 2026 | 88.40 | 89.49 | 86.82 | 89.46 | 4.590M |
| Aug 03, 2026 | 85.13 | 87.85 | 84.89 | 87.78 | 5.741M |
| Jul 31, 2026 | 79.94 | 84.17 | 79.55 | 83.38 | 6.474M |
| Jul 30, 2026 | 85.75 | 86.62 | 82.84 | 84.32 | 4.556M |
| Jul 29, 2026 | 85.37 | 86.23 | 84.10 | 84.61 | 5.138M |
| Jul 28, 2026 | 83.84 | 87.64 | 83.84 | 86.50 | 4.154M |
| Jul 27, 2026 | 84.77 | 85.51 | 83.80 | 84.66 | 2.537M |
| Jul 24, 2026 | 84.07 | 85.74 | 83.86 | 84.40 | 3.159M |
| Jul 23, 2026 | 83.40 | 84.97 | 82.92 | 84.31 | 6.477M |
| Jul 22, 2026 | 81.11 | 84.00 | 81.11 | 83.54 | 5.814M |
| Jul 21, 2026 | 80.74 | 81.23 | 78.80 | 80.90 | 3.414M |
| Jul 20, 2026 | 82.11 | 82.62 | 79.86 | 80.18 | 4.390M |
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
| Crane Co. | 206.12 |
| Illinois Tool Works Inc. | 283.98 |
| Stanley Black & Decker, Inc. | 98.58 |
| Franklin Electric Co., Inc. | 103.05 |
| Flowserve Corp. | 80.43 |
Price Related Metrics
| PE Ratio | 32.96 |
| PS Ratio | 3.981 |
| PEG Ratio | 0.3684 |
| Price to Book Value | 3.050 |
| Price to Free Cash Flow | 25.93 |
| Earnings Yield | 3.03% |
| Market Cap | 31.04B |
| PEGY Ratio | 0.3680 |
| Operating PE Ratio | 21.38 |
| Normalized PE Ratio | 32.21 |