IR: Ingersoll-Rand Plc

As of Thursday, August 20th, 2026

$ 79.33

-1.81 -2.23%

Open: 80.41
High: 80.79
Low: 79.17
Volume: 2,771,006
Previous Close on Wednesday, August 19th, 2026

$ 81.14

+0.37 +0.46%

Open: 81.00
High: 82.10
Low: 80.59
Volume: 3,312,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 80.41 80.79 79.17 79.33 2,771,006 -1.81 -2.23
2026-08-19 81.00 82.10 80.59 81.14 3,312,387 +0.37 +0.46
2026-08-18 82.10 82.34 80.73 80.77 3,655,044 -1.54 -1.87
2026-08-17 82.78 82.92 81.82 82.31 2,950,670 -1.03 -1.24
2026-08-14 84.05 84.44 83.29 83.34 2,164,850 -0.94 -1.12
2026-08-13 85.16 85.57 83.30 84.28 2,375,783 -0.48 -0.57
2026-08-12 85.47 85.54 82.90 84.76 3,216,742 -0.26 -0.31
2026-08-11 86.72 87.97 84.31 85.02 4,391,725 -1.61 -1.86
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 84.44
On 2026-08-14		 79.17
On 2026-08-20		 -4.95 -5.87 84.44
On 2026-08-14		 79.17
On 2026-08-20		 -6.24 81.38
10D 89.27
On 2026-08-07		 79.17
On 2026-08-20		 -8.91 -10.10 89.27
On 2026-08-07		 79.17
On 2026-08-20		 -11.31 83.46
20D 91.78
On 2026-08-06		 79.17
On 2026-08-20		 -4.98 -5.91 91.78
On 2026-08-06		 79.17
On 2026-08-20		 -13.74 84.90
WTD 82.92
On 2026-08-17		 79.17
On 2026-08-20		 -4.01 -4.81 82.92
On 2026-08-17		 79.17
On 2026-08-20		 -4.52 80.89
MTD 91.78
On 2026-08-06		 79.17
On 2026-08-20		 -4.05 -4.86 91.78
On 2026-08-06		 79.17
On 2026-08-20		 -13.74 85.00
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 -11.59 -3.25 5,342,970
KO

The Coca-Cola Company

90.50 +0.15 +0.17 14,895,225
PFE

Pfizer Inc.

27.79 -0.45 -1.59 29,138,483
VZ

Verizon Communications Inc.

49.19 -0.17 -0.34 12,481,199
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 -703.84 -1.32 433,724,883
DJTA

Dow Jones Transportation Average

21,382.25 -78.59 -0.37 58,815,185
SPX

S&P 500 Index

7,641.16 -66.82 -0.87
OEX

S&P 100 Index

3,765.18 -35.37 -0.93
NDX

NASDAQ 100 Index

29,213.16 -212.86 -0.72
NYA

NYSE Composite Index

24,548.26 -159.01 -0.64
XAX

NYSE AMEX Composite Index

9,058.25 +25.19 +0.28
RUI

RUSSELL 1000 Index

4,166.33 -37.08 -0.88
RUT

Russell 2000 Index

2,992.43 -40.51 -1.34
RUA

Russell 3000 Index

4,349.88 -39.56 -0.90
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 +0.18 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.47 +2.53
 
Recent
Ticker Last Chg %Chg Volume
FDX

FedEx

326.04 -2.34 -0.71 1,665,621
ACGL

Arch Capital Group Ltd.

99.31 +0.78 +0.79 1,513,958
DFH

Dream Finders Homes Inc.

14.69 -0.22 -1.48 482,432
IR

Ingersoll-Rand Plc

79.33 -1.81 -2.23 2,771,006