IR: Ingersoll-Rand Plc

As of Friday, July 31st, 2026

$ 83.38

-0.94 -1.11%

Open: 79.94
High: 84.17
Low: 79.55
Volume: 6,473,740
Previous Close on Thursday, July 30th, 2026

$ 84.32

-0.29 -0.34%

Open: 85.75
High: 86.63
Low: 82.84
Volume: 4,544,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 79.94 84.17 79.55 83.38 6,473,740 -0.94 -1.11
2026-07-30 85.75 86.63 82.84 84.32 4,544,259 -0.29 -0.34
2026-07-29 85.37 86.23 84.10 84.61 5,112,934 -1.89 -2.18
2026-07-28 83.84 87.64 83.84 86.50 4,115,219 +1.84 +2.17
2026-07-27 84.77 85.51 83.80 84.66 2,501,184 +0.26 +0.31
2026-07-24 84.07 85.74 83.86 84.40 3,159,061 +0.09 +0.11
2026-07-23 83.40 84.97 82.92 84.31 6,476,957 +0.77 +0.92
2026-07-22 81.11 84.00 81.11 83.54 5,814,156 +2.64 +3.26
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 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -1.02 -1.21 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -9.23 84.69
10D 87.64
On 2026-07-28		 78.80
On 2026-07-21		 1.14 1.39 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -9.23 83.68
20D 87.64
On 2026-07-28		 75.40
On 2026-07-08		 2.79 3.46 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -9.23 81.62
WTD 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -1.02 -1.21 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -9.23 84.69
MTD 87.64
On 2026-07-28		 75.40
On 2026-07-08		 1.39 1.70 87.64
On 2026-07-28		 79.55
On 2026-07-31		 -9.23 81.54
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

83.38 -0.94 -1.11 6,473,740