IR: Ingersoll-Rand Plc

As of Wednesday, August 6th, 2025

$ 77.65

-- 0 0%

Open: 77.65
High: 77.65
Low: 77.65
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 77.65

-0.95 -1.21%

Open: 78.44
High: 78.51
Low: 76.75
Volume: 4,172,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 78.44 78.51 76.75 77.65 4,172,392 -0.95 -1.21
2025-08-04 75.68 79.03 75.38 78.60 6,736,378 +3.62 +4.83
2025-08-01 79.20 79.35 73.87 74.98 12,244,932 -9.65 -11.40
2025-07-31 85.37 86.70 84.41 84.63 4,827,043 -1.13 -1.32
2025-07-30 87.30 87.50 85.33 85.76 2,825,839 -1.31 -1.50
2025-07-29 88.33 88.47 86.70 87.07 2,309,248 -0.76 -0.87
2025-07-28 88.27 88.67 87.65 87.83 1,947,087 -0.44 -0.50
2025-07-25 87.26 88.36 86.84 88.27 2,081,241 +1.38 +1.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.50
On 2025-07-30		 73.87
On 2025-08-01		 -9.42 -10.82 87.50
On 2025-07-30		 73.87
On 2025-08-01		 -15.58 80.32
10D 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -7.79 -9.12 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -16.69 83.85
20D 90.44
On 2025-07-10		 73.87
On 2025-08-01		 -9.36 -10.76 90.44
On 2025-07-10		 73.87
On 2025-08-01		 -18.32 85.33
WTD 79.03
On 2025-08-04		 75.38
On 2025-08-04		 2.67 3.56 79.03
On 2025-08-04		 76.75
On 2025-08-05		 -2.88 78.13
MTD 79.35
On 2025-08-01		 73.87
On 2025-08-01		 -6.98 -8.25 79.35
On 2025-08-01		 75.38
On 2025-08-04		 -5.00 77.08
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.21 +1.09 +0.40 1,822,660
KO

The Coca-Cola Company

69.68 +0.63 +0.91 5,766,260
PFE

Pfizer Inc.

23.99 -0.77 -3.09 40,754,810
VZ

Verizon Communications Inc.

42.61 -0.07 -0.15 9,012,208
VIX

CBOE Volatility Index

16.77 -1.09 -6.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,201.00 +89.26 +0.20 352,011,350
DJTA

Dow Jones Transportation Average

15,551.27 +116.81 +0.76 112,419,445
SPX

S&P 500 Index

6,344.44 +45.25 +0.72
OEX

S&P 100 Index

3,139.50 +30.99 +1.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,300.36 +281.80 +1.22
NYA

NYSE Composite Index

20,489.93 +32.84 +0.16
XAX

NYSE AMEX Composite Index

6,172.21 +41.07 +0.67
RUI

RUSSELL 1000 Index

3,470.06 +23.13 +0.67
RUT

Russell 2000 Index

2,218.75 -6.92 -0.31
RUA

Russell 3000 Index

3,603.46 +22.55 +0.63
VIX

CBOE Volatility Index

16.77 -1.09 -6.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 -0.40 -1.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.46 -0.57 -2.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,712.77 +166.27 +1.58
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

77.65 0.00 0.00