IR: Ingersoll-Rand Plc

As of Friday, June 12th, 2026

$ 74.00

+0.80 +1.09%

Open: 73.96
High: 74.68
Low: 73.00
Volume: 2,297,697
Previous Close on Thursday, June 11th, 2026

$ 73.20

+2.72 +3.86%

Open: 70.98
High: 73.28
Low: 69.84
Volume: 4,289,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 73.96 74.68 73.00 74.00 2,297,697 +0.80 +1.09
2026-06-11 70.98 73.28 69.84 73.20 4,289,353 +2.72 +3.86
2026-06-10 73.43 74.05 70.26 70.48 3,117,673 -3.43 -4.64
2026-06-09 73.08 74.46 72.25 73.91 3,467,816 +1.45 +2.00
2026-06-08 71.68 74.03 71.67 72.46 4,379,177 +0.21 +0.29
2026-06-05 71.64 72.37 71.29 72.25 3,923,082 +0.24 +0.33
2026-06-04 71.29 72.56 70.57 72.01 3,430,160 +1.94 +2.77
2026-06-03 71.21 72.16 69.90 70.07 4,224,904 -1.55 -2.16
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 74.68
On 2026-06-12		 69.84
On 2026-06-11		 1.75 2.42 74.46
On 2026-06-09		 69.84
On 2026-06-11		 -6.20 72.81
10D 74.68
On 2026-06-12		 69.71
On 2026-06-01		 2.36 3.29 74.46
On 2026-06-09		 69.84
On 2026-06-11		 -6.20 72.10
20D 74.68
On 2026-06-12		 68.07
On 2026-05-19		 2.18 3.04 74.46
On 2026-06-09		 69.84
On 2026-06-11		 -6.20 71.37
WTD 74.68
On 2026-06-12		 69.84
On 2026-06-11		 1.75 2.42 74.46
On 2026-06-09		 69.84
On 2026-06-11		 -6.20 72.81
MTD 74.68
On 2026-06-12		 69.71
On 2026-06-01		 2.36 3.29 74.46
On 2026-06-09		 69.84
On 2026-06-11		 -6.20 72.10
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

37.21 +0.35 +0.95 787,649
IR

Ingersoll-Rand Plc

74.00 +0.80 +1.09 2,297,697