PNR: Pentair plc

As of Monday, November 3rd, 2025

$ 106.84

+0.49 +0.46%

Open: 105.87
High: 107.10
Low: 104.65
Volume: 1,248,932
Previous Close on Friday, October 31st, 2025

$ 106.35

-0.79 -0.74%

Open: 106.97
High: 107.81
Low: 105.85
Volume: 1,556,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 105.87 107.10 104.65 106.84 1,248,932 +0.49 +0.46
2025-10-31 106.97 107.81 105.85 106.35 1,556,131 -0.79 -0.74
2025-10-30 107.36 109.15 106.87 107.14 822,335 -0.48 -0.45
2025-10-29 109.22 110.12 106.99 107.62 1,094,341 -1.25 -1.15
2025-10-28 109.15 109.64 107.46 108.87 937,029 -0.26 -0.24
2025-10-27 110.90 110.90 108.69 109.13 1,677,099 -0.60 -0.55
2025-10-24 111.94 111.94 109.29 109.73 1,006,857 -0.97 -0.88
2025-10-23 110.03 111.45 108.15 110.70 1,421,871 +1.36 +1.24
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 110.12
On 2025-10-29		 104.65
On 2025-11-03		 -2.29 -2.10 110.12
On 2025-10-29		 104.65
On 2025-11-03		 -4.97 107.36
10D 111.94
On 2025-10-24		 103.86
On 2025-10-21		 -2.46 -2.25 111.94
On 2025-10-24		 104.65
On 2025-11-03		 -6.51 108.47
20D 112.81
On 2025-10-07		 103.86
On 2025-10-21		 -5.21 -4.65 112.81
On 2025-10-07		 103.86
On 2025-10-21		 -7.94 109.03
WTD 107.10
On 2025-11-03		 104.65
On 2025-11-03		 0.49 0.46 -- -- -- 106.84
MTD 107.10
On 2025-11-03		 104.65
On 2025-11-03		 0.49 0.46 -- -- -- 106.84
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
UTHR

United Therapeutics Corporation

438.66 -6.77 -1.52 563,063
PNR

Pentair plc

106.84 +0.49 +0.46 1,248,932