IR: Ingersoll-Rand Plc

As of Thursday, April 30th, 2026

$ 79.86

+2.40 +3.10%

Open: 76.96
High: 80.01
Low: 76.96
Volume: 3,751,848
Previous Close on Wednesday, April 29th, 2026

$ 77.46

-3.73 -4.59%

Open: 79.57
High: 80.25
Low: 76.81
Volume: 6,021,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 76.96 80.01 76.96 79.86 3,751,848 +2.40 +3.10
2026-04-29 79.57 80.25 76.81 77.46 6,021,848 -3.73 -4.59
2026-04-28 83.46 83.46 80.48 81.19 5,366,479 -2.82 -3.36
2026-04-27 83.15 85.06 83.14 84.01 5,004,826 +0.20 +0.24
2026-04-24 84.09 85.31 83.21 83.81 4,372,256 -1.14 -1.34
2026-04-23 84.26 85.55 83.43 84.95 3,897,630 +1.25 +1.49
2026-04-22 85.77 86.15 83.12 83.70 2,608,570 -1.11 -1.31
2026-04-21 86.22 87.52 84.78 84.81 2,405,952 -1.20 -1.40
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 85.31
On 2026-04-24		 76.81
On 2026-04-29		 -5.09 -5.99 85.31
On 2026-04-24		 76.81
On 2026-04-29		 -9.96 81.27
10D 87.52
On 2026-04-21		 76.81
On 2026-04-29		 -3.81 -4.55 87.52
On 2026-04-21		 76.81
On 2026-04-29		 -12.24 83.16
20D 89.10
On 2026-04-14		 76.01
On 2026-04-02		 -0.14 -0.18 89.10
On 2026-04-14		 76.81
On 2026-04-29		 -13.79 83.40
WTD 85.06
On 2026-04-27		 76.81
On 2026-04-29		 -3.95 -4.71 85.06
On 2026-04-27		 76.81
On 2026-04-29		 -9.70 80.63
MTD 89.10
On 2026-04-14		 76.01
On 2026-04-02		 -0.26 -0.32 89.10
On 2026-04-14		 76.81
On 2026-04-29		 -13.79 83.23
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
BTU

Peabody Energy Corp.

26.66 -0.78 -2.84 3,264,791
FDMT

4D Molecular Therapeutics Inc.

8.87 +0.06 +0.68 739,719
ULTA

Ulta Beauty Inc.

537.48 +7.25 +1.37 611,328
OIH

VanEck Vectors Oil Services ETF

448.24 +2.46 +0.55 694,377
IR

Ingersoll-Rand Plc

79.86 +2.40 +3.10 3,751,848