PNR: Pentair plc

As of Wednesday, May 13th, 2026

$ 73.63

-1.63 -2.17%

Open: 74.69
High: 75.24
Low: 73.47
Volume: 1,317,807
Previous Close on Tuesday, May 12th, 2026

$ 75.26

-0.57 -0.75%

Open: 75.83
High: 76.05
Low: 74.51
Volume: 3,047,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 74.69 75.24 73.47 73.63 1,317,807 -1.63 -2.17
2026-05-12 75.83 76.05 74.51 75.26 3,047,031 -0.57 -0.75
2026-05-11 77.17 77.92 75.64 75.83 1,450,230 -0.99 -1.29
2026-05-08 79.29 79.93 76.69 76.82 1,397,379 -2.14 -2.71
2026-05-07 80.24 81.12 78.83 78.96 1,874,844 -0.95 -1.19
2026-05-06 79.09 81.06 79.09 79.91 2,327,539 +2.07 +2.66
2026-05-05 77.67 78.65 77.35 77.84 1,571,184 +0.76 +0.99
2026-05-04 78.65 79.27 77.02 77.08 2,301,091 -2.02 -2.55
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 81.12
On 2026-05-07		 73.47
On 2026-05-13		 -6.28 -7.86 81.12
On 2026-05-07		 73.47
On 2026-05-13		 -9.44 76.10
10D 82.00
On 2026-05-01		 73.47
On 2026-05-13		 -7.21 -8.92 82.00
On 2026-05-01		 73.47
On 2026-05-13		 -10.41 77.51
20D 94.17
On 2026-04-27		 73.47
On 2026-05-13		 -14.72 -16.66 94.17
On 2026-04-27		 73.47
On 2026-05-13		 -21.99 83.16
WTD 77.92
On 2026-05-11		 73.47
On 2026-05-13		 -3.19 -4.15 77.92
On 2026-05-11		 73.47
On 2026-05-13		 -5.72 74.91
MTD 82.00
On 2026-05-01		 73.47
On 2026-05-13		 -7.08 -8.77 82.00
On 2026-05-01		 73.47
On 2026-05-13		 -10.41 77.16
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

73.63 -1.63 -2.17 1,317,807