IR: Ingersoll-Rand Plc

As of Thursday, July 16th, 2026

$ 84.78

+5.64 +7.13%

Open: 81.00
High: 85.10
Low: 81.00
Volume: 8,184,692
Previous Close on Wednesday, July 15th, 2026

$ 79.14

+0.13 +0.16%

Open: 79.05
High: 79.46
Low: 78.08
Volume: 2,216,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 81.00 85.10 81.00 84.78 8,184,692 +5.64 +7.13
2026-07-15 79.05 79.46 78.08 79.14 2,216,449 +0.13 +0.16
2026-07-14 80.25 80.46 78.51 79.01 3,172,555 +0.45 +0.57
2026-07-13 78.91 80.72 78.03 78.56 3,275,068 -0.29 -0.37
2026-07-10 77.47 79.63 77.24 78.85 3,122,687 +1.80 +2.34
2026-07-09 77.65 78.53 76.60 77.05 2,848,732 +0.34 +0.44
2026-07-08 77.70 77.96 75.40 76.71 3,616,350 -2.00 -2.54
2026-07-07 80.04 80.17 77.38 78.71 3,277,307 -1.92 -2.38
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 85.10
On 2026-07-16		 77.24
On 2026-07-10		 7.73 10.03 80.72
On 2026-07-13		 78.08
On 2026-07-15		 -3.27 80.07
10D 85.10
On 2026-07-16		 75.40
On 2026-07-08		 3.92 4.85 81.79
On 2026-07-02		 75.40
On 2026-07-08		 -7.81 79.40
20D 85.10
On 2026-07-16		 75.40
On 2026-07-08		 6.26 7.97 83.20
On 2026-06-30		 75.40
On 2026-07-08		 -9.38 79.44
WTD 85.10
On 2026-07-16		 78.03
On 2026-07-13		 5.93 7.52 80.72
On 2026-07-13		 78.08
On 2026-07-15		 -3.27 80.37
MTD 85.10
On 2026-07-16		 75.40
On 2026-07-08		 2.79 3.40 82.73
On 2026-07-01		 75.40
On 2026-07-08		 -8.86 79.54
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
NE

Noble Corporation plc

40.42 -0.16 -0.39 1,365,450
MSFT

Microsoft Corporation

401.10 +5.47 +1.38 36,473,734
TLRY

Tilray Inc.

4.35 -0.03 -0.68 3,004,777
IR

Ingersoll-Rand Plc

84.78 +5.64 +7.13 8,184,692