IR: Ingersoll-Rand Plc

As of Monday, November 17th, 2025

$ 73.67

-1.80 -2.39%

Open: 75.00
High: 75.15
Low: 73.36
Volume: 2,939,012
Previous Close on Friday, November 14th, 2025

$ 75.47

-0.73 -0.96%

Open: 74.98
High: 75.90
Low: 74.64
Volume: 2,165,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 75.00 75.15 73.36 73.67 2,939,012 -1.80 -2.39
2025-11-14 74.98 75.90 74.64 75.47 2,165,927 -0.73 -0.96
2025-11-13 77.23 78.22 75.75 76.20 2,396,858 -1.51 -1.94
2025-11-12 77.56 78.92 77.42 77.71 2,856,987 +0.38 +0.49
2025-11-11 77.15 77.51 76.60 77.33 2,750,594 +0.08 +0.10
2025-11-10 77.94 78.11 76.01 77.25 2,727,199 -0.25 -0.32
2025-11-07 76.87 77.89 76.04 77.50 2,576,783 -0.18 -0.23
2025-11-06 78.44 79.55 77.32 77.68 3,037,315 -0.72 -0.92
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 78.92
On 2025-11-12		 73.36
On 2025-11-17		 -3.58 -4.63 78.92
On 2025-11-12		 73.36
On 2025-11-17		 -7.05 76.08
10D 79.84
On 2025-11-05		 73.36
On 2025-11-17		 -2.33 -3.07 79.84
On 2025-11-05		 73.36
On 2025-11-17		 -8.11 76.85
20D 81.41
On 2025-10-29		 73.36
On 2025-11-17		 -4.80 -6.12 81.41
On 2025-10-29		 73.36
On 2025-11-17		 -9.88 77.81
WTD 75.15
On 2025-11-17		 73.36
On 2025-11-17		 -1.80 -2.39 -- -- -- 73.67
MTD 79.84
On 2025-11-05		 73.36
On 2025-11-17		 -2.66 -3.48 79.84
On 2025-11-05		 73.36
On 2025-11-17		 -8.11 76.77
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

73.67 -1.80 -2.39 2,939,012