IR: Ingersoll-Rand Plc

As of Wednesday, October 29th, 2025

$ 79.70

+0.85 +1.08%

Open: 79.32
High: 81.41
Low: 78.83
Volume: 4,319,578
Previous Close on Tuesday, October 28th, 2025

$ 78.85

-1.39 -1.73%

Open: 80.75
High: 80.75
Low: 78.44
Volume: 3,926,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 79.32 81.41 78.83 79.70 4,319,578 +0.85 +1.08
2025-10-28 80.75 80.75 78.44 78.85 3,926,989 -1.39 -1.73
2025-10-27 80.99 81.30 79.96 80.24 3,372,800 +0.46 +0.58
2025-10-24 81.19 81.19 79.70 79.78 1,724,418 -0.58 -0.72
2025-10-23 78.92 80.63 78.50 80.36 1,800,052 +2.23 +2.85
2025-10-22 79.63 80.57 78.10 78.13 3,080,449 -1.43 -1.80
2025-10-21 77.78 80.61 77.76 79.56 1,826,802 +1.09 +1.39
2025-10-20 77.97 78.85 77.80 78.47 1,800,327 +1.25 +1.62
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 81.41
On 2025-10-29		 78.44
On 2025-10-28		 1.57 2.01 81.30
On 2025-10-27		 78.44
On 2025-10-28		 -3.52 79.79
10D 81.41
On 2025-10-29		 74.61
On 2025-10-17		 3.03 3.95 77.61
On 2025-10-16		 74.61
On 2025-10-17		 -3.87 78.81
20D 84.62
On 2025-10-06		 74.42
On 2025-10-14		 -3.80 -4.55 84.62
On 2025-10-06		 74.42
On 2025-10-14		 -12.05 79.33
WTD 81.41
On 2025-10-29		 78.44
On 2025-10-28		 -0.08 -0.10 81.30
On 2025-10-27		 78.44
On 2025-10-28		 -3.52 79.60
MTD 84.62
On 2025-10-06		 74.42
On 2025-10-14		 -2.92 -3.53 84.62
On 2025-10-06		 74.42
On 2025-10-14		 -12.05 79.53
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

16.68 -0.01 -0.06 1,906,348
IR

Ingersoll-Rand Plc

79.70 +0.85 +1.08 4,319,578