IR: Ingersoll-Rand Plc

As of Friday, February 20th, 2026

$ 95.60

-0.60 -0.62%

Open: 95.86
High: 97.66
Low: 94.89
Volume: 3,696,120
Previous Close on Thursday, February 19th, 2026

$ 96.20

-1.00 -1.03%

Open: 96.67
High: 97.44
Low: 95.14
Volume: 2,845,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 95.86 97.66 94.89 95.60 3,696,120 -0.60 -0.62
2026-02-19 96.67 97.44 95.14 96.20 2,845,318 -1.00 -1.03
2026-02-18 99.64 100.00 96.94 97.20 2,848,628 -1.56 -1.58
2026-02-17 97.11 99.74 97.11 98.76 4,435,974 +0.24 +0.24
2026-02-13 96.46 100.96 94.71 98.52 6,975,390 +4.31 +4.57
2026-02-12 97.87 99.42 93.97 94.21 8,670,656 -2.54 -2.63
2026-02-11 98.43 100.00 96.68 96.75 9,183,014 -1.05 -1.07
2026-02-10 98.69 99.51 97.57 97.80 6,857,224 -0.59 -0.60
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 100.96
On 2026-02-13		 94.71
On 2026-02-13		 1.39 1.48 100.96
On 2026-02-13		 94.89
On 2026-02-20		 -6.01 97.26
10D 100.96
On 2026-02-13		 93.97
On 2026-02-12		 -0.40 -0.42 100.96
On 2026-02-13		 94.89
On 2026-02-20		 -6.01 97.19
20D 100.96
On 2026-02-13		 84.93
On 2026-01-28		 8.05 9.19 100.96
On 2026-02-13		 94.89
On 2026-02-20		 -6.01 93.42
WTD 100.00
On 2026-02-18		 94.89
On 2026-02-20		 -2.92 -2.96 100.00
On 2026-02-18		 94.89
On 2026-02-20		 -5.11 96.94
MTD 100.96
On 2026-02-13		 86.04
On 2026-02-02		 9.51 11.05 100.96
On 2026-02-13		 94.89
On 2026-02-20		 -6.01 96.29
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

95.60 -0.60 -0.62 3,696,120