PNR: Pentair plc
$ 104.25 |
|
-0.64 -0.61% |
|
| Open: | 104.73 |
| High: | 105.55 |
| Low: | 103.97 |
| Volume: | 773,842 |
$ 104.89
-1.58 -1.48%
| Open: | 105.87 |
| High: | 106.00 |
| Low: | 104.18 |
| Volume: | 1,189,105 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 104.73 | 105.55 | 103.97 | 104.25 | 773,842 | -0.64 | -0.61 |
| 2025-12-04 | 105.87 | 106.00 | 104.18 | 104.89 | 1,189,105 | -1.58 | -1.48 |
| 2025-12-03 | 105.38 | 106.68 | 105.10 | 106.47 | 851,299 | +1.31 | +1.25 |
| 2025-12-02 | 105.88 | 105.88 | 104.13 | 105.16 | 1,013,205 | +0.10 | +0.10 |
| 2025-12-01 | 104.33 | 106.21 | 103.78 | 105.06 | 1,189,387 | -0.18 | -0.17 |
| 2025-11-28 | 106.58 | 106.58 | 105.09 | 105.24 | 555,974 | -0.84 | -0.79 |
| 2025-11-26 | 105.53 | 106.91 | 104.91 | 106.08 | 804,707 | +0.05 | +0.05 |
| 2025-11-25 | 104.97 | 106.77 | 104.31 | 106.03 | 1,174,983 | +1.92 | +1.84 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 106.68 On 2025-12-03 |
103.78 On 2025-12-01 |
-0.99 | -0.94 | 106.68 On 2025-12-03 |
103.97 On 2025-12-05 |
-2.54 | 105.17 |
| 10D | 106.91 On 2025-11-26 |
102.23 On 2025-11-21 |
2.77 | 2.73 | 106.91 On 2025-11-26 |
103.78 On 2025-12-01 |
-2.93 | 105.21 |
| 20D | 109.89 On 2025-11-12 |
100.87 On 2025-11-18 |
-2.41 | -2.26 | 109.89 On 2025-11-12 |
100.87 On 2025-11-18 |
-8.21 | 105.20 |
| WTD | 106.68 On 2025-12-03 |
103.78 On 2025-12-01 |
-0.99 | -0.94 | 106.68 On 2025-12-03 |
103.97 On 2025-12-05 |
-2.54 | 105.17 |
| MTD | 106.68 On 2025-12-03 |
103.78 On 2025-12-01 |
-0.99 | -0.94 | 106.68 On 2025-12-03 |
103.97 On 2025-12-05 |
-2.54 | 105.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |