PNR: Pentair plc

As of Friday, May 30th, 2025

$ 99.58

-- 0 0%

Open: 99.58
High: 99.58
Low: 99.58
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 99.58

+0.77 +0.78%

Open: 99.51
High: 99.84
Low: 98.57
Volume: 805,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 99.51 99.84 98.57 99.58 805,163 +0.77 +0.78
2025-05-28 99.70 99.99 98.74 98.81 737,716 -0.92 -0.92
2025-05-27 98.39 99.77 97.68 99.73 1,208,722 +2.94 +3.04
2025-05-23 95.86 97.17 95.55 96.79 1,252,440 -0.86 -0.88
2025-05-22 97.30 98.13 96.72 97.65 1,033,353 +0.32 +0.33
2025-05-21 98.58 99.31 97.16 97.33 1,283,462 -2.44 -2.45
2025-05-20 100.11 100.91 99.46 99.77 1,045,741 -1.05 -1.04
2025-05-19 99.25 100.96 98.84 100.82 1,247,573 -0.26 -0.26
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 99.99
On 2025-05-28		 95.55
On 2025-05-23		 2.25 2.31 98.13
On 2025-05-22		 95.55
On 2025-05-23		 -2.62 98.51
10D 101.17
On 2025-05-16		 95.55
On 2025-05-23		 2.40 2.47 101.17
On 2025-05-16		 95.55
On 2025-05-23		 -5.56 98.94
20D 101.17
On 2025-05-16		 90.40
On 2025-05-01		 8.85 9.75 101.17
On 2025-05-16		 95.55
On 2025-05-23		 -5.56 96.53
WTD 99.99
On 2025-05-28		 97.68
On 2025-05-27		 2.79 2.88 99.99
On 2025-05-28		 98.57
On 2025-05-29		 -1.42 99.37
MTD 101.17
On 2025-05-16		 90.40
On 2025-05-01		 8.85 9.75 101.17
On 2025-05-16		 95.55
On 2025-05-23		 -5.56 96.53
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 835,182
KO

The Coca-Cola Company

71.77 +0.28 +0.39 2,474,002
PFE

Pfizer Inc.

23.38 -0.07 -0.30 5,586,586
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 2,271,355
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.65 +6.92 +0.02 137,150,303
DJTA

Dow Jones Transportation Average

14,687.63 -57.75 -0.39 28,780,033
SPX

S&P 500 Index

5,903.14 -9.03 -0.15
OEX

S&P 100 Index

2,882.48 -3.12 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.90 -31.05 -0.15
NYA

NYSE Composite Index

19,724.01 -19.84 -0.10
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,230.20 -5.37 -0.17
RUT

Russell 2000 Index

2,066.10 -8.67 -0.42
RUA

Russell 3000 Index

3,354.40 -5.94 -0.18
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.07 -8.99 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

312.05 0.00 0.00
PNR

Pentair plc

99.58 0.00 0.00