IR: Ingersoll-Rand Plc

As of Friday, July 18th, 2025

$ 85.55

-2.20 -2.51%

Open: 86.33
High: 87.38
Low: 84.69
Volume: 4,273,660
Previous Close on Thursday, July 17th, 2025

$ 87.75

+1.62 +1.88%

Open: 86.33
High: 87.83
Low: 86.09
Volume: 2,493,344
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 86.33 87.38 84.69 85.55 4,273,660 -2.20 -2.51
2025-07-17 86.33 87.83 86.09 87.75 2,493,344 +1.62 +1.88
2025-07-16 86.27 86.52 84.43 86.13 2,654,313 -0.17 -0.20
2025-07-15 88.12 88.24 86.28 86.30 2,182,789 -1.34 -1.53
2025-07-14 88.07 88.50 86.74 87.64 2,635,483 -1.38 -1.55
2025-07-11 87.74 89.16 87.71 89.02 2,286,806 +0.33 +0.37
2025-07-10 87.85 90.44 87.50 88.69 3,712,470 +0.99 +1.13
2025-07-09 87.82 88.11 87.05 87.70 1,783,733 +0.69 +0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.50
On 2025-07-14
84.43
On 2025-07-16
-3.47 -3.90 88.50
On 2025-07-14
84.43
On 2025-07-16
-4.60 86.67
10D 90.44
On 2025-07-10
84.43
On 2025-07-16
-1.43 -1.64 90.44
On 2025-07-10
84.43
On 2025-07-16
-6.65 87.26
20D 90.44
On 2025-07-10
79.74
On 2025-06-23
4.76 5.89 90.44
On 2025-07-10
84.43
On 2025-07-16
-6.65 85.66
WTD 88.50
On 2025-07-14
84.43
On 2025-07-16
-3.47 -3.90 88.50
On 2025-07-14
84.43
On 2025-07-16
-4.60 86.67
MTD 90.44
On 2025-07-10
82.58
On 2025-07-01
2.37 2.85 90.44
On 2025-07-10
84.43
On 2025-07-16
-6.65 87.04
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

216.62 +0.03 +0.01 4,535,466
CIEN

Ciena Corporation

84.98 +0.17 +0.20 1,784,646
SDY

SPDR S&P Dividend ETF

138.62 -0.22 -0.16 213,982
BXP

Boston Properties Inc.

68.95 -0.08 -0.12 1,369,037
IR

Ingersoll-Rand Plc

85.55 -2.20 -2.51 4,273,660