PNR: Pentair plc

As of Friday, June 5th, 2026

$ 73.15

+0.30 +0.41%

Open: 72.84
High: 73.88
Low: 72.48
Volume: 2,265,220
Previous Close on Thursday, June 4th, 2026

$ 72.85

+1.40 +1.96%

Open: 72.16
High: 72.92
Low: 71.88
Volume: 2,850,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 72.84 73.88 72.48 73.15 2,265,220 +0.30 +0.41
2026-06-04 72.16 72.92 71.88 72.85 2,850,033 +1.40 +1.96
2026-06-03 71.80 71.83 70.84 71.45 2,705,135 +0.19 +0.27
2026-06-02 70.63 71.57 70.18 71.26 2,735,927 +0.46 +0.65
2026-06-01 70.43 71.50 69.93 70.80 2,426,280 -0.04 -0.06
2026-05-29 71.55 72.35 70.77 70.84 6,228,191 -0.49 -0.69
2026-05-28 71.35 72.15 70.59 71.33 3,442,619 -1.12 -1.55
2026-05-27 73.32 74.19 71.67 72.45 2,674,798 -1.09 -1.48
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 73.88
On 2026-06-05		 69.93
On 2026-06-01		 2.31 3.26 71.50
On 2026-06-01		 71.50
On 2026-06-01		 0.00 71.90
10D 75.66
On 2026-05-26		 69.93
On 2026-06-01		 -1.28 -1.72 75.66
On 2026-05-26		 69.93
On 2026-06-01		 -7.57 72.25
20D 79.93
On 2026-05-08		 69.93
On 2026-06-01		 -5.81 -7.36 79.93
On 2026-05-08		 69.93
On 2026-06-01		 -12.51 73.28
WTD 73.88
On 2026-06-05		 69.93
On 2026-06-01		 2.31 3.26 71.50
On 2026-06-01		 71.50
On 2026-06-01		 0.00 71.90
MTD 73.88
On 2026-06-05		 69.93
On 2026-06-01		 2.31 3.26 71.50
On 2026-06-01		 71.50
On 2026-06-01		 0.00 71.90
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

3.03 -0.03 -0.98 2,074,388
PNR

Pentair plc

73.15 +0.30 +0.41 2,265,220