IR: Ingersoll-Rand Plc

As of Friday, September 12th, 2025

$ 78.79

-2.23 -2.75%

Open: 80.81
High: 81.30
Low: 78.76
Volume: 3,578,584
Previous Close on Thursday, September 11th, 2025

$ 81.02

+0.78 +0.97%

Open: 80.05
High: 82.36
Low: 79.95
Volume: 4,264,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 80.81 81.30 78.76 78.79 3,578,584 -2.23 -2.75
2025-09-11 80.05 82.36 79.95 81.02 4,264,078 +0.78 +0.97
2025-09-10 79.68 81.12 79.37 80.24 2,725,125 +0.58 +0.73
2025-09-09 80.05 80.53 79.02 79.66 3,291,575 -0.72 -0.90
2025-09-08 80.95 81.28 79.21 80.38 4,513,343 -0.57 -0.70
2025-09-05 79.93 81.50 79.52 80.95 3,130,639 +1.75 +2.21
2025-09-04 77.39 79.70 77.15 79.20 2,848,084 +1.82 +2.35
2025-09-03 77.58 78.11 76.87 77.38 1,560,785 -0.56 -0.72
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 82.36
On 2025-09-11		 78.76
On 2025-09-12		 -2.16 -2.67 82.36
On 2025-09-11		 78.76
On 2025-09-12		 -4.37 80.02
10D 82.36
On 2025-09-11		 76.87
On 2025-09-03		 -1.47 -1.83 80.51
On 2025-08-29		 76.87
On 2025-09-03		 -4.52 79.50
20D 82.36
On 2025-09-11		 76.87
On 2025-09-03		 -1.41 -1.76 81.49
On 2025-08-27		 76.87
On 2025-09-03		 -5.67 79.54
WTD 82.36
On 2025-09-11		 78.76
On 2025-09-12		 -2.16 -2.67 82.36
On 2025-09-11		 78.76
On 2025-09-12		 -4.37 80.02
MTD 82.36
On 2025-09-11		 76.87
On 2025-09-03		 -0.64 -0.81 82.36
On 2025-09-11		 78.76
On 2025-09-12		 -4.37 79.51
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AXSM

Axsome Therapeutics Inc.

118.42 -4.54 -3.69 687,341
SDOW

ProShares UltraPro Short Dow30

37.30 +0.68 +1.86 2,362,814
TEAM

Atlassian Corporation Plc

174.87 -1.84 -1.04 1,380,699
AUB

Atlantic Union Bankshares Corp.

35.42 +0.04 +0.11 775,313
IR

Ingersoll-Rand Plc

78.79 -2.23 -2.75 3,578,584