IR: Ingersoll-Rand Plc

As of Thursday, May 8th, 2025

$ 79.23

+1.37 +1.76%

Open: 78.86
High: 79.88
Low: 77.88
Volume: 3,707,465
Previous Close on Wednesday, May 7th, 2025

$ 77.86

+1.94 +2.56%

Open: 76.43
High: 78.15
Low: 76.26
Volume: 5,279,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 78.86 79.88 77.88 79.23 3,706,619 +1.37 +1.76
2025-05-07 76.43 78.15 76.26 77.86 5,279,052 +1.94 +2.56
2025-05-06 76.10 76.91 75.63 75.92 3,216,679 -1.03 -1.34
2025-05-05 76.31 77.98 75.99 76.95 3,667,222 +0.22 +0.29
2025-05-02 75.99 78.39 75.20 76.73 4,538,505 +0.52 +0.68
2025-05-01 76.05 77.39 75.35 76.21 4,629,872 +0.78 +1.03
2025-04-30 73.97 75.63 72.73 75.43 4,848,394 +0.57 +0.76
2025-04-29 74.10 75.36 73.89 74.86 7,168,698 +0.06 +0.08
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 79.88
On 2025-05-08		 75.20
On 2025-05-02		 3.02 3.96 78.39
On 2025-05-02		 75.63
On 2025-05-06		 -3.52 77.34
10D 79.88
On 2025-05-08		 72.73
On 2025-04-30		 3.49 4.61 76.12
On 2025-04-28		 72.73
On 2025-04-30		 -4.45 76.30
20D 79.88
On 2025-05-08		 68.97
On 2025-04-21		 5.91 8.06 74.36
On 2025-04-15		 68.97
On 2025-04-21		 -7.25 74.38
WTD 79.88
On 2025-05-08		 75.63
On 2025-05-06		 2.50 3.26 77.98
On 2025-05-05		 75.63
On 2025-05-06		 -3.01 77.49
MTD 79.88
On 2025-05-08		 75.20
On 2025-05-02		 3.80 5.04 78.39
On 2025-05-02		 75.63
On 2025-05-06		 -3.52 77.15
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

1.31 +0.03 +2.34 296,897
ABNB

Airbnb Inc.

126.39 +3.27 +2.66 3,762,281
IR

Ingersoll-Rand Plc

79.23 +1.37 +1.76 3,707,465