PNR: Pentair plc

As of Friday, December 26th, 2025

$ 105.68

+0.30 +0.28%

Open: 105.67
High: 105.89
Low: 105.18
Volume: 379,001
Previous Close on Wednesday, December 24th, 2025

$ 105.38

-0.09 -0.09%

Open: 105.65
High: 105.93
Low: 105.21
Volume: 275,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 105.67 105.89 105.18 105.68 379,001 +0.30 +0.28
2025-12-24 105.65 105.93 105.21 105.38 275,265 -0.09 -0.09
2025-12-23 105.29 106.09 104.87 105.47 737,526 +0.20 +0.19
2025-12-22 103.87 105.48 103.87 105.27 90,717 +1.40 +1.35
2025-12-19 103.03 103.92 102.60 103.87 2,940,392 +0.47 +0.45
2025-12-18 104.44 104.66 102.85 103.40 1,116,943 -0.26 -0.25
2025-12-17 103.95 105.95 103.16 103.66 1,056,538 -0.74 -0.71
2025-12-16 107.49 108.09 104.03 104.40 1,057,567 -0.64 -0.61
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 106.09
On 2025-12-23		 102.60
On 2025-12-19		 2.28 2.21 106.09
On 2025-12-23		 105.18
On 2025-12-26		 -0.86 105.13
10D 108.09
On 2025-12-16		 102.60
On 2025-12-19		 -0.21 -0.20 108.09
On 2025-12-16		 102.60
On 2025-12-19		 -5.08 104.82
20D 108.09
On 2025-12-16		 101.70
On 2025-12-09		 -0.40 -0.38 108.09
On 2025-12-16		 102.60
On 2025-12-19		 -5.08 104.83
WTD 106.09
On 2025-12-23		 103.87
On 2025-12-22		 1.81 1.74 106.09
On 2025-12-23		 105.18
On 2025-12-26		 -0.86 105.45
MTD 108.09
On 2025-12-16		 101.70
On 2025-12-09		 0.44 0.42 108.09
On 2025-12-16		 102.60
On 2025-12-19		 -5.08 104.80
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

105.68 +0.30 +0.28 379,001