IR: Ingersoll-Rand Plc

As of Monday, March 16th, 2026

$ 83.81

+1.68 +2.05%

Open: 83.01
High: 84.81
Low: 82.99
Volume: 4,301,781
Previous Close on Friday, March 13th, 2026

$ 82.13

+0.96 +1.18%

Open: 81.99
High: 82.21
Low: 79.76
Volume: 8,086,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 83.01 84.81 82.99 83.81 4,301,781 +1.68 +2.05
2026-03-13 81.99 82.21 79.76 82.13 8,086,996 +0.96 +1.18
2026-03-12 83.89 84.46 81.02 81.17 3,345,508 -4.00 -4.70
2026-03-11 85.51 85.83 84.22 85.17 2,170,162 -1.25 -1.45
2026-03-10 86.60 88.12 85.52 86.42 2,804,452 -0.24 -0.28
2026-03-09 84.56 87.02 82.95 86.66 2,748,084 +0.23 +0.27
2026-03-06 88.52 89.38 86.04 86.43 2,659,969 -4.08 -4.51
2026-03-05 91.21 91.95 89.28 90.51 3,229,818 -1.33 -1.45
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 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -2.85 -3.29 88.12
On 2026-03-10		 79.76
On 2026-03-13		 -9.49 83.74
10D 92.67
On 2026-03-03		 79.76
On 2026-03-13		 -10.16 -10.81 92.67
On 2026-03-03		 79.76
On 2026-03-13		 -13.93 86.57
20D 100.00
On 2026-02-18		 79.76
On 2026-03-13		 -14.71 -14.93 100.00
On 2026-02-18		 79.76
On 2026-03-13		 -20.24 90.88
WTD 84.81
On 2026-03-16		 82.99
On 2026-03-16		 1.68 2.05 -- -- -- 83.81
MTD 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -10.33 -10.97 94.55
On 2026-03-02		 79.76
On 2026-03-13		 -15.64 87.24
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

32.25 +0.24 +0.75 487,712
APWC

Asia Pacific Wire & Cable Corporation Limited

1.49 +0.02 +1.36 2,253
LEG

Leggett & Platt Incorporated

10.32 +0.14 +1.38 1,081,441
IR

Ingersoll-Rand Plc

83.81 +1.68 +2.05 4,301,781