IR: Ingersoll-Rand Plc

As of Thursday, October 9th, 2025

$ 78.48

-2.51 -3.10%

Open: 81.27
High: 81.41
Low: 78.26
Volume: 2,501,943
Previous Close on Wednesday, October 8th, 2025

$ 80.99

-0.36 -0.44%

Open: 81.52
High: 81.88
Low: 80.25
Volume: 3,190,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 81.27 81.41 78.26 78.48 2,501,943 -2.51 -3.10
2025-10-08 81.52 81.88 80.25 80.99 3,190,097 -0.36 -0.44
2025-10-07 83.80 84.30 80.96 81.35 3,548,112 -2.06 -2.47
2025-10-06 84.00 84.62 83.36 83.41 3,621,769 -0.54 -0.64
2025-10-03 83.83 84.60 83.38 83.95 2,801,626 -0.23 -0.27
2025-10-02 83.47 84.58 82.55 84.18 2,870,392 +0.68 +0.81
2025-10-01 81.86 83.80 81.63 83.50 3,526,803 +0.88 +1.07
2025-09-30 82.36 83.00 81.37 82.62 3,568,360 +0.07 +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 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -5.70 -6.77 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -7.52 81.64
10D 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -2.02 -2.51 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -7.52 82.33
20D 84.62
On 2025-10-06		 77.50
On 2025-09-16		 -2.54 -3.14 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -7.52 81.28
WTD 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -5.47 -6.52 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -7.52 81.06
MTD 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -4.14 -5.01 84.62
On 2025-10-06		 78.26
On 2025-10-09		 -7.52 82.27
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

60.74 -1.56 -2.50 318,476
HRL

Hormel Foods Corporation

23.77 -0.12 -0.50 4,169,874
ABNB

Airbnb Inc.

120.15 +0.16 +0.13 3,212,325
AEIS

Advanced Energy Industries Inc.

179.98 +5.06 +2.89 345,451
IR

Ingersoll-Rand Plc

78.48 -2.51 -3.10 2,501,943