IR: Ingersoll-Rand Plc

As of Friday, March 13th, 2026

$ 82.13

+0.96 +1.18%

Open: 81.99
High: 82.21
Low: 79.76
Volume: 8,086,996
Previous Close on Thursday, March 12th, 2026

$ 81.17

-4.00 -4.70%

Open: 83.89
High: 84.46
Low: 81.02
Volume: 3,345,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 81.99 82.21 79.76 82.13 8,086,996 +0.96 +1.18
2026-03-12 83.89 84.46 81.02 81.17 3,345,508 -4.00 -4.70
2026-03-11 85.51 85.83 84.22 85.17 2,170,162 -1.25 -1.45
2026-03-10 86.60 88.12 85.52 86.42 2,804,452 -0.24 -0.28
2026-03-09 84.56 87.02 82.95 86.66 2,748,084 +0.23 +0.27
2026-03-06 88.52 89.38 86.04 86.43 2,659,969 -4.08 -4.51
2026-03-05 91.21 91.95 89.28 90.51 3,229,818 -1.33 -1.45
2026-03-04 91.87 92.20 90.45 91.84 2,607,886 +0.30 +0.33
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 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -4.30 -4.98 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -9.49 84.31
10D 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -12.01 -12.76 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -15.64 87.58
20D 100.96
On 2026-02-13		 79.76
On 2026-03-13		 -12.08 -12.82 100.96
On 2026-02-13		 79.76
On 2026-03-13		 -21.00 91.62
WTD 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -4.30 -4.98 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -9.49 84.31
MTD 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -12.01 -12.76 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -15.64 87.58
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
SNAP

Snap Inc.

4.56 -0.09 -1.94 45,393,186
ACGL

Arch Capital Group Ltd.

93.47 -0.75 -0.80 1,191,172
IR

Ingersoll-Rand Plc

82.13 +0.96 +1.18 8,086,996