PNR: Pentair plc

As of Friday, August 8th, 2025

$ 102.72

+0.66 +0.65%

Open: 102.46
High: 104.17
Low: 102.33
Volume: 1,122,665
Previous Close on Thursday, August 7th, 2025

$ 102.06

-0.49 -0.48%

Open: 103.70
High: 104.06
Low: 101.62
Volume: 1,096,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 102.46 104.17 102.33 102.72 1,122,665 +0.66 +0.65
2025-08-07 103.70 104.06 101.62 102.06 1,096,262 -0.49 -0.48
2025-08-06 104.40 104.45 102.51 102.55 1,498,868 -1.68 -1.61
2025-08-05 102.98 104.46 101.99 104.23 2,140,995 +2.02 +1.98
2025-08-04 101.34 102.62 100.88 102.21 1,319,703 +1.59 +1.58
2025-08-01 100.53 101.57 99.68 100.62 1,632,241 -1.58 -1.55
2025-07-31 100.98 103.08 100.80 102.20 2,856,890 +0.90 +0.89
2025-07-30 102.66 102.76 100.45 101.30 1,984,519 -1.05 -1.03
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 104.46
On 2025-08-05		 100.88
On 2025-08-04		 2.10 2.09 104.46
On 2025-08-05		 101.62
On 2025-08-07		 -2.72 102.75
10D 104.46
On 2025-08-05		 99.68
On 2025-08-01		 -0.36 -0.35 103.49
On 2025-07-28		 99.68
On 2025-08-01		 -3.68 102.36
20D 107.36
On 2025-07-15		 97.41
On 2025-07-22		 -4.36 -4.07 107.36
On 2025-07-15		 97.41
On 2025-07-22		 -9.27 103.60
WTD 104.46
On 2025-08-05		 100.88
On 2025-08-04		 2.10 2.09 104.46
On 2025-08-05		 101.62
On 2025-08-07		 -2.72 102.75
MTD 104.46
On 2025-08-05		 99.68
On 2025-08-01		 0.52 0.51 104.46
On 2025-08-05		 101.62
On 2025-08-07		 -2.72 102.40
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

188.64 +7.15 +3.94 506,816
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.27 +0.02 +0.04 1,274,363
TEL

TE Connectivity Ltd

201.98 +2.06 +1.03 1,435,286
CACI

CACI International Inc

494.89 -5.05 -1.01 256,701
PNR

Pentair plc

102.72 +0.66 +0.65 1,122,665