Ingersoll Rand, Inc. (IR)
72.93
-0.16
(-0.22%)
USD |
NYSE |
Sep 11, 16:00
72.92
-0.02
(-0.02%)
After-Hours: 20:00
Ingersoll Rand Price : 72.93 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 74.41 | 74.71 | 72.40 | 72.93 | 5.645M |
| Sep 10, 2026 | 72.84 | 73.20 | 71.65 | 73.09 | 3.854M |
| Sep 09, 2026 | 74.72 | 75.30 | 73.23 | 73.58 | 3.070M |
| Sep 08, 2026 | 75.50 | 76.54 | 74.99 | 75.11 | 2.223M |
| Sep 04, 2026 | 75.30 | 76.65 | 75.30 | 76.36 | 3.840M |
| Sep 03, 2026 | 75.82 | 76.35 | 74.06 | 75.40 | 2.442M |
| Sep 02, 2026 | 75.02 | 75.46 | 74.03 | 75.00 | 3.509M |
| Sep 01, 2026 | 76.37 | 76.86 | 74.28 | 74.64 | 3.061M |
| Aug 31, 2026 | 78.25 | 78.90 | 77.01 | 77.05 | 4.028M |
| Aug 28, 2026 | 79.34 | 79.74 | 77.98 | 78.58 | 3.232M |
| Aug 27, 2026 | 79.62 | 80.16 | 78.78 | 78.97 | 1.817M |
| Aug 26, 2026 | 79.18 | 80.53 | 78.95 | 79.97 | 2.969M |
| Aug 25, 2026 | 81.02 | 81.61 | 78.51 | 78.57 | 2.066M |
| Aug 24, 2026 | 81.11 | 81.48 | 79.60 | 79.99 | 3.866M |
| 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 |
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. | 201.82 |
| Illinois Tool Works Inc. | 268.16 |
| Stanley Black & Decker, Inc. | 89.24 |
| Franklin Electric Co., Inc. | 97.83 |
| Xylem, Inc. | 106.96 |
Price Related Metrics
| PE Ratio | 30.05 |
| PS Ratio | 3.629 |
| PEG Ratio | 0.3358 |
| Price to Book Value | 2.780 |
| Price to Free Cash Flow | 23.64 |
| Earnings Yield | 3.33% |
| Market Cap | 28.30B |
| PEGY Ratio | 0.3354 |
| Operating PE Ratio | 19.49 |
| Normalized PE Ratio | 29.36 |