IR: Ingersoll-Rand Plc

As of Friday, June 5th, 2026

$ 72.25

+0.24 +0.33%

Open: 71.64
High: 72.37
Low: 71.29
Volume: 3,923,082
Previous Close on Thursday, June 4th, 2026

$ 72.01

+1.94 +2.77%

Open: 71.29
High: 72.56
Low: 70.57
Volume: 3,430,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 71.64 72.37 71.29 72.25 3,923,082 +0.24 +0.33
2026-06-04 71.29 72.56 70.57 72.01 3,430,160 +1.94 +2.77
2026-06-03 71.21 72.16 69.90 70.07 4,224,904 -1.55 -2.16
2026-06-02 71.55 72.25 70.97 71.62 3,235,509 +0.66 +0.93
2026-06-01 70.57 71.48 69.71 70.96 3,402,381 -0.68 -0.95
2026-05-29 70.56 72.67 69.72 71.64 5,268,786 +0.65 +0.92
2026-05-28 70.61 71.11 69.16 70.99 4,167,947 +0.03 +0.04
2026-05-27 72.68 72.95 70.89 70.96 3,809,458 -1.47 -2.03
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 72.56
On 2026-06-04		 69.71
On 2026-06-01		 0.61 0.85 72.25
On 2026-06-02		 69.90
On 2026-06-03		 -3.25 71.38
10D 72.95
On 2026-05-27		 69.16
On 2026-05-28		 1.97 2.80 72.95
On 2026-05-27		 69.16
On 2026-05-28		 -5.20 71.38
20D 78.14
On 2026-05-08		 68.07
On 2026-05-19		 -5.25 -6.77 78.14
On 2026-05-08		 68.07
On 2026-05-19		 -12.89 71.51
WTD 72.56
On 2026-06-04		 69.71
On 2026-06-01		 0.61 0.85 72.25
On 2026-06-02		 69.90
On 2026-06-03		 -3.25 71.38
MTD 72.56
On 2026-06-04		 69.71
On 2026-06-01		 0.61 0.85 72.25
On 2026-06-02		 69.90
On 2026-06-03		 -3.25 71.38
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

91.19 +2.85 +3.23 2,328,306
M

Macy's, Inc.

22.16 -0.87 -3.78 7,492,422
IR

Ingersoll-Rand Plc

72.25 +0.24 +0.33 3,923,082