IR: Ingersoll-Rand Plc

As of Friday, May 15th, 2026

$ 70.35

-1.47 -2.05%

Open: 70.76
High: 71.13
Low: 70.23
Volume: 2,866,228
Previous Close on Thursday, May 14th, 2026

$ 71.82

+0.43 +0.60%

Open: 72.16
High: 72.46
Low: 70.26
Volume: 3,520,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 70.76 71.13 70.23 70.35 2,866,228 -1.47 -2.05
2026-05-14 72.16 72.46 70.26 71.82 3,520,451 +0.43 +0.60
2026-05-13 73.14 73.15 70.97 71.39 5,448,848 -1.82 -2.49
2026-05-12 75.12 75.21 72.19 73.21 3,585,220 -1.49 -1.99
2026-05-11 75.74 75.78 74.65 74.70 2,854,830 -1.05 -1.39
2026-05-08 78.06 78.14 75.48 75.75 2,807,819 -1.75 -2.26
2026-05-07 79.14 79.88 76.99 77.50 3,747,117 -1.15 -1.46
2026-05-06 78.10 80.13 77.59 78.65 4,848,712 +2.83 +3.73
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 75.78
On 2026-05-11		 70.23
On 2026-05-15		 -5.40 -7.13 75.78
On 2026-05-11		 70.23
On 2026-05-15		 -7.33 72.29
10D 80.13
On 2026-05-06		 70.23
On 2026-05-15		 -7.64 -9.80 80.13
On 2026-05-06		 70.23
On 2026-05-15		 -12.35 74.48
20D 87.52
On 2026-04-21		 70.23
On 2026-05-15		 -15.45 -18.01 87.52
On 2026-04-21		 70.23
On 2026-05-15		 -19.76 78.43
WTD 75.78
On 2026-05-11		 70.23
On 2026-05-15		 -5.40 -7.13 75.78
On 2026-05-11		 70.23
On 2026-05-15		 -7.33 72.29
MTD 80.40
On 2026-05-01		 70.23
On 2026-05-15		 -9.51 -11.91 80.40
On 2026-05-01		 70.23
On 2026-05-15		 -12.65 74.79
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

70.35 -1.47 -2.05 2,866,228