IR: Ingersoll-Rand Plc

As of Wednesday, July 29th, 2026

$ 84.61

-1.89 -2.18%

Open: 85.37
High: 86.23
Low: 84.10
Volume: 5,112,934
Previous Close on Tuesday, July 28th, 2026

$ 86.50

+1.84 +2.17%

Open: 83.84
High: 87.64
Low: 83.84
Volume: 4,115,219

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-21 80.74 81.23 78.80 80.90 3,410,958 +0.72 +0.90
2026-07-20 82.11 82.62 79.86 80.18 4,347,245 -2.06 -2.50
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		 82.92
On 2026-07-23		 1.07 1.28 87.64
On 2026-07-28		 84.10
On 2026-07-29		 -4.04 84.90
10D 87.64
On 2026-07-28		 78.80
On 2026-07-21		 5.47 6.91 85.10
On 2026-07-16		 78.80
On 2026-07-21		 -7.40 83.61
20D 87.64
On 2026-07-28		 75.40
On 2026-07-08		 2.62 3.20 82.73
On 2026-07-01		 75.40
On 2026-07-08		 -8.86 81.31
WTD 87.64
On 2026-07-28		 83.80
On 2026-07-27		 0.21 0.25 87.64
On 2026-07-28		 84.10
On 2026-07-29		 -4.04 85.26
MTD 87.64
On 2026-07-28		 75.40
On 2026-07-08		 2.62 3.20 82.73
On 2026-07-01		 75.40
On 2026-07-08		 -8.86 81.31
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

84.61 -1.89 -2.18 5,112,934