PNR: Pentair plc

As of Thursday, July 3rd, 2025

$ 106.87

+1.01 +0.95%

Open: 106.27
High: 107.14
Low: 106.24
Volume: 1,008,534
Previous Close on Wednesday, July 2nd, 2025

$ 105.86

+0.81 +0.77%

Open: 104.76
High: 106.45
Low: 104.19
Volume: 1,472,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 106.27 107.14 106.24 106.87 1,008,534 +1.01 +0.95
2025-07-02 104.76 106.45 104.19 105.86 1,472,951 +0.81 +0.77
2025-07-01 102.04 105.77 102.00 105.05 1,691,318 +2.39 +2.33
2025-06-30 103.43 103.80 101.83 102.66 1,693,967 -0.92 -0.89
2025-06-27 103.20 104.08 102.89 103.58 1,827,107 +0.94 +0.92
2025-06-26 101.51 102.83 101.51 102.64 1,098,796 +1.58 +1.56
2025-06-25 101.68 101.72 100.39 101.06 1,038,907 -0.17 -0.17
2025-06-24 100.00 101.38 99.87 101.23 1,064,848 +1.67 +1.68
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 107.14
On 2025-07-03		 101.83
On 2025-06-30		 4.23 4.12 104.08
On 2025-06-27		 101.83
On 2025-06-30		 -2.16 104.80
10D 107.14
On 2025-07-03		 96.36
On 2025-06-23		 9.93 10.24 104.08
On 2025-06-27		 101.83
On 2025-06-30		 -2.16 102.58
20D 107.14
On 2025-07-03		 95.83
On 2025-06-17		 7.04 7.05 100.96
On 2025-06-06		 95.83
On 2025-06-17		 -5.09 100.52
WTD 107.14
On 2025-07-03		 101.83
On 2025-06-30		 3.29 3.18 103.80
On 2025-06-30		 103.80
On 2025-06-30		 0.00 105.11
MTD 107.14
On 2025-07-03		 102.00
On 2025-07-01		 4.21 4.10 105.77
On 2025-07-01		 105.77
On 2025-07-01		 0.00 105.93
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.87 +1.01 +0.95 1,008,534