IR: Ingersoll-Rand Plc

As of Thursday, September 18th, 2025

$ 81.53

+2.53 +3.20%

Open: 79.76
High: 81.59
Low: 79.35
Volume: 4,034,685
Previous Close on Wednesday, September 17th, 2025

$ 79.00

+1.30 +1.67%

Open: 78.23
High: 80.20
Low: 77.85
Volume: 5,521,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 79.76 81.59 79.35 81.53 4,034,685 +2.53 +3.20
2025-09-17 78.23 80.20 77.85 79.00 5,521,205 +1.30 +1.67
2025-09-16 78.94 79.40 77.50 77.70 3,469,306 -1.35 -1.71
2025-09-15 79.25 80.09 78.45 79.05 2,997,463 +0.26 +0.33
2025-09-12 80.81 81.30 78.76 78.79 3,578,584 -2.23 -2.75
2025-09-11 80.05 82.36 79.95 81.02 4,264,078 +0.78 +0.97
2025-09-10 79.68 81.12 79.37 80.24 2,725,125 +0.58 +0.73
2025-09-09 80.05 80.53 79.02 79.66 3,291,575 -0.72 -0.90
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 81.59
On 2025-09-18		 77.50
On 2025-09-16		 0.51 0.63 81.30
On 2025-09-12		 77.50
On 2025-09-16		 -4.68 79.21
10D 82.36
On 2025-09-11		 77.50
On 2025-09-16		 2.33 2.94 82.36
On 2025-09-11		 77.50
On 2025-09-16		 -5.91 79.83
20D 82.36
On 2025-09-11		 76.87
On 2025-09-03		 2.49 3.15 82.36
On 2025-09-11		 77.50
On 2025-09-16		 -5.91 79.60
WTD 81.59
On 2025-09-18		 77.50
On 2025-09-16		 2.74 3.48 80.09
On 2025-09-15		 77.50
On 2025-09-16		 -3.24 79.32
MTD 82.36
On 2025-09-11		 76.87
On 2025-09-03		 2.10 2.64 82.36
On 2025-09-11		 77.50
On 2025-09-16		 -5.91 79.45
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

81.53 +2.53 +3.20 4,034,685