IR: Ingersoll-Rand Plc

As of Monday, December 8th, 2025

$ 79.86

-- 0 0%

Open: 79.86
High: 79.86
Low: 79.86
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 79.86

-0.13 -0.16%

Open: 79.85
High: 80.12
Low: 79.37
Volume: 1,613,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 79.85 80.12 79.37 79.86 1,613,032 -0.13 -0.16
2025-12-04 79.81 80.25 79.44 79.99 2,045,646 +0.24 +0.30
2025-12-03 79.48 80.16 79.01 79.75 1,524,997 +0.57 +0.72
2025-12-02 79.29 79.74 78.17 79.18 2,103,089 -0.01 -0.01
2025-12-01 79.68 80.87 79.13 79.19 2,129,256 -1.15 -1.43
2025-11-28 79.80 80.72 79.75 80.34 1,043,920 +0.47 +0.59
2025-11-26 79.25 80.43 79.09 79.87 2,224,731 +0.41 +0.52
2025-11-25 78.45 79.87 77.80 79.46 2,150,869 +1.72 +2.21
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 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -0.48 -0.60 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 79.59
10D 80.87
On 2025-12-01		 74.38
On 2025-11-21		 5.32 7.14 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 79.39
20D 80.87
On 2025-12-01		 72.45
On 2025-11-18		 2.18 2.81 78.92
On 2025-11-12		 72.45
On 2025-11-18		 -8.20 77.54
WTD 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -0.48 -0.60 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 79.59
MTD 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -0.48 -0.60 80.87
On 2025-12-01		 78.17
On 2025-12-02		 -3.34 79.59
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,299
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,716,839
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,420
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,718
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.35 -253.64 -0.53 261,837,198
DJTA

Dow Jones Transportation Average

17,148.31 -34.81 -0.20 53,346,229
SPX

S&P 500 Index

6,850.70 -19.70 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.48 -45.57 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.10 -15.02 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

92.33 0.00 0.00
BXP

Boston Properties Inc.

69.28 0.00 0.00
IR

Ingersoll-Rand Plc

79.86 0.00 0.00