IR: Ingersoll-Rand Plc

As of Wednesday, June 18th, 2025

$ 80.79

+0.15 +0.19%

Open: 80.98
High: 81.66
Low: 80.64
Volume: 1,777,454
Previous Close on Tuesday, June 17th, 2025

$ 80.64

-0.97 -1.19%

Open: 80.83
High: 81.78
Low: 80.42
Volume: 1,654,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 80.98 81.66 80.64 80.79 1,777,454 +0.15 +0.19
2025-06-17 80.83 81.78 80.42 80.64 1,654,771 -0.97 -1.19
2025-06-16 81.49 82.29 80.98 81.61 1,561,636 +1.11 +1.38
2025-06-13 81.38 81.93 80.22 80.50 2,209,656 -2.02 -2.45
2025-06-12 82.30 82.77 81.61 82.52 1,820,334 -0.68 -0.82
2025-06-11 84.90 84.90 82.89 83.20 2,771,827 -1.50 -1.77
2025-06-10 83.78 84.90 83.25 84.70 2,800,460 +1.24 +1.49
2025-06-09 83.70 84.00 83.22 83.46 1,689,111 +0.34 +0.41
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 82.77
On 2025-06-12		 80.22
On 2025-06-13		 -2.41 -2.90 82.77
On 2025-06-12		 80.22
On 2025-06-13		 -3.08 81.21
10D 84.90
On 2025-06-10		 80.22
On 2025-06-13		 -1.09 -1.33 84.90
On 2025-06-10		 80.22
On 2025-06-13		 -5.52 82.24
20D 84.90
On 2025-06-10		 79.46
On 2025-05-23		 -2.13 -2.57 84.90
On 2025-06-10		 80.22
On 2025-06-13		 -5.52 81.91
WTD 82.29
On 2025-06-16		 80.42
On 2025-06-17		 0.29 0.36 82.29
On 2025-06-16		 80.42
On 2025-06-17		 -2.27 81.01
MTD 84.90
On 2025-06-10		 79.63
On 2025-06-02		 -0.85 -1.04 84.90
On 2025-06-10		 80.22
On 2025-06-13		 -5.52 82.10
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

80.79 +0.15 +0.19 1,777,454