PNR: Pentair plc

As of Friday, September 12th, 2025

$ 110.95

-1.64 -1.46%

Open: 112.35
High: 112.52
Low: 110.86
Volume: 912,410
Previous Close on Thursday, September 11th, 2025

$ 112.59

+3.33 +3.05%

Open: 109.25
High: 112.91
Low: 108.63
Volume: 1,106,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 112.35 112.52 110.86 110.95 912,410 -1.64 -1.46
2025-09-11 109.25 112.91 108.63 112.59 1,106,002 +3.33 +3.05
2025-09-10 108.98 110.58 108.64 109.26 765,107 +0.13 +0.12
2025-09-09 110.35 110.63 107.85 109.13 1,062,308 -1.55 -1.40
2025-09-08 110.63 110.97 109.68 110.68 944,403 +0.04 +0.04
2025-09-05 111.09 111.80 109.79 110.64 1,118,421 +0.58 +0.53
2025-09-04 107.06 110.09 106.76 110.06 1,245,664 +3.22 +3.01
2025-09-03 106.15 106.92 105.46 106.84 934,750 +0.55 +0.52
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 112.91
On 2025-09-11		 107.85
On 2025-09-09		 0.31 0.28 110.97
On 2025-09-08		 107.85
On 2025-09-09		 -2.81 110.52
10D 112.91
On 2025-09-11		 105.26
On 2025-09-02		 1.77 1.62 109.42
On 2025-08-29		 105.26
On 2025-09-02		 -3.81 109.40
20D 112.91
On 2025-09-11		 104.24
On 2025-08-21		 4.32 4.05 109.99
On 2025-08-28		 105.26
On 2025-09-02		 -4.30 108.27
WTD 112.91
On 2025-09-11		 107.85
On 2025-09-09		 0.31 0.28 110.97
On 2025-09-08		 107.85
On 2025-09-09		 -2.81 110.52
MTD 112.91
On 2025-09-11		 105.26
On 2025-09-02		 3.42 3.18 111.80
On 2025-09-05		 107.85
On 2025-09-09		 -3.53 109.60
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
PNR

Pentair plc

110.95 -1.64 -1.46 912,410