IR: Ingersoll-Rand Plc

As of Thursday, April 2nd, 2026

$ 77.91

-2.09 -2.61%

Open: 77.75
High: 79.49
Low: 76.01
Volume: 3,190,681
Previous Close on Wednesday, April 1st, 2026

$ 80.00

-0.12 -0.15%

Open: 80.25
High: 81.72
Low: 79.97
Volume: 2,396,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 77.75 79.49 76.01 77.91 3,190,681 -2.09 -2.61
2026-04-01 80.25 81.72 79.97 80.00 2,396,033 -0.12 -0.15
2026-03-31 78.53 80.63 77.56 80.12 2,974,352 +3.18 +4.13
2026-03-30 79.31 79.66 76.71 76.94 3,951,664 -2.51 -3.16
2026-03-27 80.94 81.06 78.79 79.45 3,015,965 -1.94 -2.38
2026-03-26 82.66 84.10 81.24 81.39 1,731,792 -2.26 -2.70
2026-03-25 84.30 84.78 82.49 83.65 2,049,655 +0.50 +0.60
2026-03-24 81.13 83.66 80.57 83.15 2,766,863 +0.86 +1.05
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 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -3.48 -4.28 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -6.98 78.88
10D 84.78
On 2026-03-25		 76.01
On 2026-04-02		 -4.25 -5.17 84.78
On 2026-03-25		 76.01
On 2026-04-02		 -10.34 80.63
20D 89.38
On 2026-03-06		 76.01
On 2026-04-02		 -12.60 -13.92 89.38
On 2026-03-06		 76.01
On 2026-04-02		 -14.96 82.32
WTD 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -1.54 -1.94 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -6.98 78.74
MTD 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -2.21 -2.76 81.72
On 2026-04-01		 76.01
On 2026-04-02		 -6.98 78.96
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

77.91 -2.09 -2.61 3,190,681