IR: Ingersoll-Rand Plc

As of Friday, August 8th, 2025

$ 75.89

-0.39 -0.51%

Open: 76.52
High: 76.86
Low: 75.69
Volume: 1,773,564
Previous Close on Thursday, August 7th, 2025

$ 76.28

-0.20 -0.26%

Open: 77.42
High: 77.43
Low: 76.11
Volume: 2,397,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 76.52 76.86 75.69 75.89 1,773,564 -0.39 -0.51
2025-08-07 77.42 77.43 76.11 76.28 2,397,315 -0.20 -0.26
2025-08-06 77.61 77.85 76.39 76.48 3,944,275 -1.17 -1.51
2025-08-05 78.44 78.51 76.75 77.65 4,172,392 -0.95 -1.21
2025-08-04 75.68 79.03 75.38 78.60 6,736,378 +3.62 +4.83
2025-08-01 79.20 79.35 73.87 74.98 12,244,932 -9.65 -11.40
2025-07-31 85.37 86.70 84.41 84.63 4,827,043 -1.13 -1.32
2025-07-30 87.30 87.50 85.33 85.76 2,825,839 -1.31 -1.50
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 79.03
On 2025-08-04		 75.38
On 2025-08-04		 0.91 1.21 79.03
On 2025-08-04		 75.69
On 2025-08-08		 -4.23 76.98
10D 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -12.38 -14.03 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -16.69 80.52
20D 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -13.13 -14.75 88.67
On 2025-07-28		 73.87
On 2025-08-01		 -16.69 83.49
WTD 79.03
On 2025-08-04		 75.38
On 2025-08-04		 0.91 1.21 79.03
On 2025-08-04		 75.69
On 2025-08-08		 -4.23 76.98
MTD 79.35
On 2025-08-01		 73.87
On 2025-08-01		 -8.74 -10.33 79.35
On 2025-08-01		 75.38
On 2025-08-04		 -5.00 76.65
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SDY

SPDR S&P Dividend ETF

138.80 +0.18 +0.13 151,316
BXP

Boston Properties Inc.

63.25 -2.44 -3.71 2,107,471
GPK

Graphic Packaging Holding Company

22.74 -0.10 -0.44 2,452,767
PSTG

Pure Storage, Inc.

58.58 +0.77 +1.33 1,770,919
IR

Ingersoll-Rand Plc

75.89 -0.39 -0.51 1,773,564