IR: Ingersoll-Rand Plc

As of Friday, January 30th, 2026

$ 86.09

-2.78 -3.13%

Open: 88.18
High: 88.23
Low: 85.19
Volume: 3,674,345
Previous Close on Thursday, January 29th, 2026

$ 88.87

+3.62 +4.25%

Open: 86.32
High: 88.87
Low: 85.41
Volume: 8,477,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 88.18 88.23 85.19 86.09 3,674,345 -2.78 -3.13
2026-01-29 86.32 88.87 85.41 88.87 8,477,981 +3.62 +4.25
2026-01-28 85.87 86.53 84.93 85.25 2,931,468 -1.02 -1.18
2026-01-27 86.79 87.35 86.21 86.27 3,499,351 -0.52 -0.60
2026-01-26 87.25 87.37 86.22 86.79 2,420,443 -0.42 -0.48
2026-01-23 87.65 87.93 86.81 87.21 2,289,240 -0.34 -0.39
2026-01-22 90.35 90.80 87.21 87.55 5,614,375 -2.27 -2.53
2026-01-21 86.36 90.85 85.93 89.82 3,672,559 +4.66 +5.47
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 88.87
On 2026-01-29		 84.93
On 2026-01-28		 -1.12 -1.28 88.87
On 2026-01-29		 85.19
On 2026-01-30		 -4.14 86.65
10D 90.85
On 2026-01-21		 84.66
On 2026-01-20		 -1.23 -1.41 90.85
On 2026-01-21		 84.93
On 2026-01-28		 -6.52 87.12
20D 90.85
On 2026-01-21		 78.65
On 2026-01-02		 6.87 8.67 90.85
On 2026-01-21		 84.93
On 2026-01-28		 -6.52 85.65
WTD 88.87
On 2026-01-29		 84.93
On 2026-01-28		 -1.12 -1.28 88.87
On 2026-01-29		 85.19
On 2026-01-30		 -4.14 86.65
MTD 90.85
On 2026-01-21		 78.65
On 2026-01-02		 6.87 8.67 90.85
On 2026-01-21		 84.93
On 2026-01-28		 -6.52 85.65
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

86.09 -2.78 -3.13 3,674,345