PNR: Pentair plc

As of Friday, February 20th, 2026

$ 102.03

+1.55 +1.54%

Open: 100.28
High: 103.41
Low: 100.27
Volume: 1,408,679
Previous Close on Thursday, February 19th, 2026

$ 100.48

-1.31 -1.29%

Open: 101.01
High: 101.79
Low: 99.83
Volume: 1,380,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 100.28 103.41 100.27 102.03 1,408,679 +1.55 +1.54
2026-02-19 101.01 101.79 99.83 100.48 1,380,137 -1.31 -1.29
2026-02-18 99.66 102.02 99.66 101.79 1,513,292 +2.03 +2.03
2026-02-17 101.56 101.84 99.08 99.76 1,612,224 -1.61 -1.59
2026-02-13 100.00 101.75 99.88 101.37 1,550,405 +1.61 +1.61
2026-02-12 101.14 103.18 99.43 99.76 1,879,680 -0.76 -0.76
2026-02-11 99.16 100.85 98.57 100.52 1,718,417 +1.90 +1.93
2026-02-10 97.63 99.08 96.89 98.62 1,303,633 +1.10 +1.13
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 103.41
On 2026-02-20		 99.08
On 2026-02-17		 2.27 2.28 102.02
On 2026-02-18		 99.83
On 2026-02-19		 -2.15 101.09
10D 103.41
On 2026-02-20		 95.71
On 2026-02-06		 7.06 7.43 103.18
On 2026-02-12		 99.08
On 2026-02-17		 -3.97 99.92
20D 108.54
On 2026-01-27		 92.92
On 2026-02-04		 -6.11 -5.65 108.54
On 2026-01-27		 92.92
On 2026-02-04		 -14.39 101.57
WTD 103.41
On 2026-02-20		 99.08
On 2026-02-17		 0.66 0.65 102.02
On 2026-02-18		 99.83
On 2026-02-19		 -2.15 101.02
MTD 107.59
On 2026-02-02		 92.92
On 2026-02-04		 -3.34 -3.17 107.59
On 2026-02-02		 92.92
On 2026-02-04		 -13.64 99.41
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ALNY

Alnylam Pharmaceuticals Inc.

336.19 -3.18 -0.94 1,364,764
HCA

HCA Healthcare Inc.

532.30 +3.64 +0.69 874,867
PNR

Pentair plc

102.03 +1.55 +1.54 1,408,679