PNR: Pentair plc

As of Thursday, May 8th, 2025

$ 93.53

+1.75 +1.91%

Open: 92.62
High: 94.64
Low: 92.39
Volume: 1,076,420
Previous Close on Wednesday, May 7th, 2025

$ 91.78

+0.20 +0.22%

Open: 92.26
High: 92.85
Low: 91.18
Volume: 996,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 92.62 94.64 92.39 93.53 1,076,072 +1.75 +1.91
2025-05-07 92.26 92.85 91.18 91.78 996,260 +0.20 +0.22
2025-05-06 91.71 93.00 91.53 91.58 882,710 -1.46 -1.57
2025-05-05 92.47 93.59 92.37 93.04 1,203,099 -0.25 -0.27
2025-05-02 92.34 93.71 91.96 93.29 1,189,625 +2.55 +2.81
2025-05-01 90.71 91.74 90.40 90.74 986,615 +0.01 +0.01
2025-04-30 89.14 91.13 88.34 90.73 1,978,901 +0.45 +0.50
2025-04-29 89.58 90.53 89.15 90.28 1,709,206 +0.29 +0.32
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 94.64
On 2025-05-08		 91.18
On 2025-05-07		 2.79 3.07 93.71
On 2025-05-02		 91.18
On 2025-05-07		 -2.70 92.64
10D 94.64
On 2025-05-08		 88.34
On 2025-04-30		 3.35 3.71 91.35
On 2025-04-28		 88.34
On 2025-04-30		 -3.30 91.50
20D 94.64
On 2025-05-08		 77.71
On 2025-04-21		 9.50 11.31 83.83
On 2025-04-14		 77.71
On 2025-04-21		 -7.30 87.37
WTD 94.64
On 2025-05-08		 91.18
On 2025-05-07		 0.24 0.26 93.59
On 2025-05-05		 91.18
On 2025-05-07		 -2.57 92.48
MTD 94.64
On 2025-05-08		 90.40
On 2025-05-01		 2.80 3.09 93.71
On 2025-05-02		 91.18
On 2025-05-07		 -2.70 92.33
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

58.73 +0.85 +1.47 403,495
PNR

Pentair plc

93.53 +1.75 +1.91 1,076,420