IR: Ingersoll-Rand Plc

As of Thursday, November 12th, 2026

$ 85.45

+0.37 +0.44%

Open: 84.42
High: 85.95
Low: 84.42
Volume: 3,718,597
Previous Close on Wednesday, November 11th, 2026

$ 85.08

-0.78 -0.91%

Open: 86.29
High: 86.63
Low: 84.50
Volume: 3,053,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 84.42 85.95 84.42 85.45 3,718,597 +0.37 +0.44
2026-11-11 86.29 86.63 84.50 85.08 3,053,051 -0.78 -0.91
2026-11-10 86.21 87.04 85.21 85.86 4,491,578 -1.02 -1.17
2026-11-09 84.63 87.72 84.60 86.88 3,466,218 +3.89 +4.69
2026-11-06 81.19 83.62 80.94 82.99 3,087,310 +1.14 +1.39
2026-11-05 84.23 85.02 81.10 81.85 3,848,348 -2.33 -2.77
2026-11-04 85.41 86.19 83.32 84.18 4,136,999 -0.38 -0.45
2026-11-03 83.15 85.16 82.73 84.56 5,947,307 +1.83 +2.21
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 87.72
On 2026-11-09		 80.94
On 2026-11-06		 3.60 4.40 87.72
On 2026-11-09		 84.42
On 2026-11-12		 -3.76 85.25
10D 87.72
On 2026-11-09		 78.79
On 2026-10-30		 5.44 6.80 86.19
On 2026-11-04		 80.94
On 2026-11-06		 -6.09 83.96
20D 87.72
On 2026-11-09		 72.36
On 2026-10-23		 7.58 9.74 79.83
On 2026-10-16		 72.36
On 2026-10-23		 -9.36 80.30
WTD 87.72
On 2026-11-09		 84.42
On 2026-11-12		 2.46 2.97 87.72
On 2026-11-09		 84.42
On 2026-11-12		 -3.76 85.82
MTD 87.72
On 2026-11-09		 80.80
On 2026-11-02		 5.40 6.75 86.19
On 2026-11-04		 80.94
On 2026-11-06		 -6.09 84.40
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

85.45 +0.37 +0.44 3,718,597