IR: Ingersoll-Rand Plc

As of Thursday, April 23rd, 2026

$ 84.95

+1.25 +1.49%

Open: 84.26
High: 85.55
Low: 83.43
Volume: 3,897,630
Previous Close on Wednesday, April 22nd, 2026

$ 83.70

-1.11 -1.31%

Open: 85.77
High: 86.15
Low: 83.12
Volume: 2,608,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 84.26 85.55 83.43 84.95 3,897,630 +1.25 +1.49
2026-04-22 85.77 86.15 83.12 83.70 2,608,570 -1.11 -1.31
2026-04-21 86.22 87.52 84.78 84.81 2,405,952 -1.20 -1.40
2026-04-20 85.33 86.14 85.17 86.01 2,091,942 +0.21 +0.24
2026-04-17 84.84 87.24 84.53 85.80 6,629,852 +2.13 +2.55
2026-04-16 83.50 84.74 83.06 83.67 3,300,817 +0.28 +0.34
2026-04-15 87.70 88.07 82.51 83.39 5,976,817 -4.93 -5.58
2026-04-14 86.26 89.10 86.26 88.32 3,667,917 +0.63 +0.72
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 87.52
On 2026-04-21		 83.12
On 2026-04-22		 1.28 1.53 87.52
On 2026-04-21		 83.12
On 2026-04-22		 -5.03 85.05
10D 89.10
On 2026-04-14		 82.51
On 2026-04-15		 -2.08 -2.39 89.10
On 2026-04-14		 82.51
On 2026-04-15		 -7.40 85.37
20D 89.10
On 2026-04-14		 76.01
On 2026-04-02		 1.30 1.55 84.10
On 2026-03-26		 76.01
On 2026-04-02		 -9.62 82.97
WTD 87.52
On 2026-04-21		 83.12
On 2026-04-22		 -0.85 -0.99 87.52
On 2026-04-21		 83.12
On 2026-04-22		 -5.03 84.87
MTD 89.10
On 2026-04-14		 76.01
On 2026-04-02		 4.83 6.03 89.10
On 2026-04-14		 82.51
On 2026-04-15		 -7.40 83.85
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
PCTY

Paylocity Holding Corporation

100.08 -4.05 -3.89 485,605
AAPL

Apple Inc.

273.43 +0.26 +0.10 33,074,400
SWK

Stanley Black & Decker Inc.

76.01 +0.31 +0.41 2,224,102
CLOV

Clover Health Investments Corp.

2.40 -0.10 -4.00 6,579,524
IR

Ingersoll-Rand Plc

84.95 +1.25 +1.49 3,897,630