IR: Ingersoll-Rand Plc

As of Wednesday, April 16th, 2025

$ 71.36

-1.47 -2.02%

Open: 71.89
High: 72.69
Low: 70.76
Volume: 1,353,725
Previous Close on Tuesday, April 15th, 2025

$ 72.83

-0.54 -0.74%

Open: 73.33
High: 74.36
Low: 72.68
Volume: 1,727,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 71.89 72.69 70.76 71.36 1,353,725 -1.47 -2.02
2025-04-15 73.33 74.36 72.68 72.83 1,727,475 -0.54 -0.74
2025-04-14 74.02 74.13 72.68 73.37 1,751,823 +0.37 +0.51
2025-04-11 70.95 73.44 69.12 73.00 4,559,400 +2.06 +2.90
2025-04-10 71.38 73.16 69.41 70.94 7,484,663 -2.38 -3.25
2025-04-09 65.89 74.14 65.70 73.32 7,393,686 +6.57 +9.84
2025-04-08 70.64 71.66 65.61 66.75 4,638,451 -1.19 -1.75
2025-04-07 68.26 72.01 65.64 67.94 6,223,030 -1.76 -2.53
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 74.36
On 2025-04-15		 69.12
On 2025-04-11		 -1.96 -2.67 74.36
On 2025-04-15		 70.76
On 2025-04-16		 -4.84 72.30
10D 78.36
On 2025-04-03		 65.61
On 2025-04-08		 -10.34 -12.66 78.36
On 2025-04-03		 65.61
On 2025-04-08		 -16.27 71.27
20D 83.16
On 2025-03-26		 65.61
On 2025-04-08		 -10.77 -13.11 83.16
On 2025-03-26		 65.61
On 2025-04-08		 -21.10 76.22
WTD 74.36
On 2025-04-15		 70.76
On 2025-04-16		 -1.64 -2.25 74.36
On 2025-04-15		 70.76
On 2025-04-16		 -4.84 72.52
MTD 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -8.67 -10.83 82.07
On 2025-04-02		 65.61
On 2025-04-08		 -20.06 72.92
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

25.59 +0.19 +0.75 11,170,512
AR

Antero Resources Corporation

34.30 +1.20 +3.63 4,853,345
ZG

Zillow Group Inc.

61.42 -1.64 -2.60 319,463
SCHA

Schwab U.S. Small-Cap ETF

21.66 -0.22 -1.01 3,553,751
IR

Ingersoll-Rand Plc

71.36 -1.47 -2.02 1,353,725