IR: Ingersoll-Rand Plc

As of Monday, November 3rd, 2025

$ 76.00

-0.33 -0.43%

Open: 76.00
High: 76.76
Low: 74.70
Volume: 5,018,294
Previous Close on Friday, October 31st, 2025

$ 76.33

-2.40 -3.05%

Open: 76.43
High: 79.21
Low: 75.00
Volume: 6,791,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 76.00 76.76 74.70 76.00 5,018,294 -0.33 -0.43
2025-10-31 76.43 79.21 75.00 76.33 6,791,930 -2.40 -3.05
2025-10-30 79.35 81.08 78.53 78.73 5,515,324 -0.97 -1.22
2025-10-29 79.32 81.41 78.83 79.70 4,319,578 +0.85 +1.08
2025-10-28 80.75 80.75 78.44 78.85 3,926,989 -1.39 -1.73
2025-10-27 80.99 81.30 79.96 80.24 3,372,800 +0.46 +0.58
2025-10-24 81.19 81.19 79.70 79.78 1,724,418 -0.58 -0.72
2025-10-23 78.92 80.63 78.50 80.36 1,800,052 +2.23 +2.85
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 81.41
On 2025-10-29		 74.70
On 2025-11-03		 -4.24 -5.28 81.41
On 2025-10-29		 74.70
On 2025-11-03		 -8.24 77.92
10D 81.41
On 2025-10-29		 74.70
On 2025-11-03		 -2.47 -3.15 81.41
On 2025-10-29		 74.70
On 2025-11-03		 -8.24 78.77
20D 84.30
On 2025-10-07		 74.42
On 2025-10-14		 -7.41 -8.88 84.30
On 2025-10-07		 74.42
On 2025-10-14		 -11.72 78.31
WTD 76.76
On 2025-11-03		 74.70
On 2025-11-03		 -0.33 -0.43 -- -- -- 76.00
MTD 76.76
On 2025-11-03		 74.70
On 2025-11-03		 -0.33 -0.43 -- -- -- 76.00
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

76.00 -0.33 -0.43 5,018,294