IR: Ingersoll-Rand Plc

As of Friday, January 2nd, 2026

$ 79.76

+0.54 +0.68%

Open: 79.83
High: 80.13
Low: 78.65
Volume: 1,647,615
Previous Close on Wednesday, December 31st, 2025

$ 79.22

-1.43 -1.77%

Open: 80.67
High: 80.78
Low: 79.14
Volume: 1,298,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 79.83 80.13 78.65 79.76 1,647,615 +0.54 +0.68
2025-12-31 80.67 80.78 79.14 79.22 1,298,027 -1.43 -1.77
2025-12-30 80.78 81.16 80.49 80.65 1,172,377 -0.25 -0.31
2025-12-29 81.36 81.82 80.81 80.90 1,389,963 -0.38 -0.47
2025-12-26 81.22 81.72 80.88 81.28 900,205 -0.29 -0.36
2025-12-24 81.44 81.71 81.28 81.57 622,628 +0.12 +0.15
2025-12-23 80.77 81.47 80.30 81.45 1,507,368 +0.33 +0.41
2025-12-22 79.99 81.40 79.15 81.12 1,834,059 +1.84 +2.32
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 81.82
On 2025-12-29		 78.65
On 2026-01-02		 -1.81 -2.22 81.82
On 2025-12-29		 78.65
On 2026-01-02		 -3.87 80.36
10D 81.82
On 2025-12-29		 78.31
On 2025-12-19		 1.64 2.10 81.82
On 2025-12-29		 78.65
On 2026-01-02		 -3.87 80.41
20D 84.47
On 2025-12-12		 77.68
On 2025-12-17		 0.01 0.01 84.47
On 2025-12-12		 77.68
On 2025-12-17		 -8.04 80.36
WTD 80.13
On 2026-01-02		 78.65
On 2026-01-02		 0.54 0.68 -- -- -- 79.76
MTD 80.13
On 2026-01-02		 78.65
On 2026-01-02		 0.54 0.68 -- -- -- 79.76
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

79.76 +0.54 +0.68 1,647,615