IR: Ingersoll-Rand Plc

As of Friday, September 11th, 2026

$ 72.93

-0.16 -0.22%

Open: 74.41
High: 74.71
Low: 72.40
Volume: 5,601,887
Previous Close on Thursday, September 10th, 2026

$ 73.09

-0.49 -0.67%

Open: 72.84
High: 73.20
Low: 71.65
Volume: 3,854,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 74.41 74.71 72.40 72.93 5,601,887 -0.16 -0.22
2026-09-10 72.84 73.20 71.65 73.09 3,854,205 -0.49 -0.67
2026-09-09 74.72 75.31 73.23 73.58 3,059,062 -1.53 -2.04
2026-09-08 75.50 76.54 74.99 75.11 2,222,995 -1.25 -1.64
2026-09-04 75.30 76.65 75.30 76.36 3,804,030 +0.96 +1.27
2026-09-03 75.82 76.35 74.06 75.40 2,432,646 +0.40 +0.53
2026-09-02 75.02 75.47 74.03 75.00 3,485,220 +0.36 +0.48
2026-09-01 76.37 76.87 74.28 74.64 3,057,913 -2.41 -3.13
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 76.65
On 2026-09-04		 71.65
On 2026-09-10		 -2.47 -3.28 76.65
On 2026-09-04		 71.65
On 2026-09-10		 -6.52 74.21
10D 79.75
On 2026-08-28		 71.65
On 2026-09-10		 -6.04 -7.65 79.75
On 2026-08-28		 71.65
On 2026-09-10		 -10.15 75.17
20D 84.44
On 2026-08-14		 71.65
On 2026-09-10		 -11.35 -13.47 84.44
On 2026-08-14		 71.65
On 2026-09-10		 -15.14 77.83
WTD 76.54
On 2026-09-08		 71.65
On 2026-09-10		 -3.43 -4.49 76.54
On 2026-09-08		 71.65
On 2026-09-10		 -6.39 73.68
MTD 76.87
On 2026-09-01		 71.65
On 2026-09-10		 -4.12 -5.35 76.87
On 2026-09-01		 71.65
On 2026-09-10		 -6.78 74.51
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
IR

Ingersoll-Rand Plc

72.93 -0.16 -0.22 5,601,887