IR: Ingersoll-Rand Plc

As of Friday, December 12th, 2025

$ 81.76

-1.68 -2.01%

Open: 83.77
High: 84.47
Low: 81.42
Volume: 3,495,424
Previous Close on Thursday, December 11th, 2025

$ 83.44

+2.46 +3.04%

Open: 81.47
High: 83.54
Low: 80.61
Volume: 2,468,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 83.77 84.47 81.42 81.76 3,495,424 -1.68 -2.01
2025-12-11 81.47 83.54 80.61 83.44 2,468,104 +2.46 +3.04
2025-12-10 78.54 81.08 78.48 80.98 2,242,914 +2.60 +3.32
2025-12-09 79.26 79.71 78.32 78.38 2,324,899 -0.93 -1.17
2025-12-08 79.77 80.22 78.89 79.31 2,809,247 -0.55 -0.69
2025-12-05 79.85 80.12 79.37 79.86 1,613,032 -0.13 -0.16
2025-12-04 79.81 80.25 79.44 79.99 2,045,646 +0.24 +0.30
2025-12-03 79.48 80.16 79.01 79.75 1,524,997 +0.57 +0.72
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 84.47
On 2025-12-12		 78.32
On 2025-12-09		 1.90 2.38 80.22
On 2025-12-08		 78.32
On 2025-12-09		 -2.37 80.77
10D 84.47
On 2025-12-12		 78.17
On 2025-12-02		 1.42 1.77 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 80.18
20D 84.47
On 2025-12-12		 72.45
On 2025-11-18		 5.56 7.30 75.90
On 2025-11-14		 72.45
On 2025-11-18		 -4.55 78.44
WTD 84.47
On 2025-12-12		 78.32
On 2025-12-09		 1.90 2.38 80.22
On 2025-12-08		 78.32
On 2025-12-09		 -2.37 80.77
MTD 84.47
On 2025-12-12		 78.17
On 2025-12-02		 1.42 1.77 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 80.18
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

81.76 -1.68 -2.01 3,495,424