IR: Ingersoll-Rand Plc

As of Wednesday, May 13th, 2026

$ 71.39

-1.82 -2.49%

Open: 73.14
High: 73.15
Low: 70.97
Volume: 5,448,848
Previous Close on Tuesday, May 12th, 2026

$ 73.21

-1.49 -1.99%

Open: 75.12
High: 75.21
Low: 72.19
Volume: 3,585,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 73.14 73.15 70.97 71.39 5,448,848 -1.82 -2.49
2026-05-12 75.12 75.21 72.19 73.21 3,585,220 -1.49 -1.99
2026-05-11 75.74 75.78 74.65 74.70 2,854,830 -1.05 -1.39
2026-05-08 78.06 78.14 75.48 75.75 2,807,819 -1.75 -2.26
2026-05-07 79.14 79.88 76.99 77.50 3,747,117 -1.15 -1.46
2026-05-06 78.10 80.13 77.59 78.65 4,848,712 +2.83 +3.73
2026-05-05 76.41 76.88 75.68 75.82 2,650,405 +0.26 +0.34
2026-05-04 77.53 78.25 75.31 75.56 4,391,782 -2.43 -3.12
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 79.88
On 2026-05-07		 70.97
On 2026-05-13		 -7.26 -9.23 79.88
On 2026-05-07		 70.97
On 2026-05-13		 -11.15 74.51
10D 80.40
On 2026-05-01		 70.97
On 2026-05-13		 -6.07 -7.84 80.40
On 2026-05-01		 70.97
On 2026-05-13		 -11.73 76.04
20D 87.52
On 2026-04-21		 70.97
On 2026-05-13		 -12.00 -14.39 87.52
On 2026-04-21		 70.97
On 2026-05-13		 -18.91 79.79
WTD 75.78
On 2026-05-11		 70.97
On 2026-05-13		 -4.36 -5.76 75.78
On 2026-05-11		 70.97
On 2026-05-13		 -6.35 73.10
MTD 80.40
On 2026-05-01		 70.97
On 2026-05-13		 -8.47 -10.61 80.40
On 2026-05-01		 70.97
On 2026-05-13		 -11.73 75.62
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

71.39 -1.82 -2.49 5,448,848