PNR: Pentair plc

As of Friday, May 15th, 2026

$ 72.68

-2.20 -2.94%

Open: 74.08
High: 74.62
Low: 72.60
Volume: 1,643,760
Previous Close on Thursday, May 14th, 2026

$ 74.88

+1.25 +1.70%

Open: 74.20
High: 75.50
Low: 74.00
Volume: 1,558,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 74.08 74.62 72.60 72.68 1,643,760 -2.20 -2.94
2026-05-14 74.20 75.50 74.00 74.88 1,558,752 +1.25 +1.70
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
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 77.92
On 2026-05-11		 72.60
On 2026-05-15		 -4.14 -5.39 77.92
On 2026-05-11		 72.60
On 2026-05-15		 -6.83 74.46
10D 81.12
On 2026-05-07		 72.60
On 2026-05-15		 -6.42 -8.12 81.12
On 2026-05-07		 72.60
On 2026-05-15		 -10.50 76.29
20D 94.17
On 2026-04-27		 72.60
On 2026-05-15		 -18.40 -20.20 94.17
On 2026-04-27		 72.60
On 2026-05-15		 -22.91 81.55
WTD 77.92
On 2026-05-11		 72.60
On 2026-05-15		 -4.14 -5.39 77.92
On 2026-05-11		 72.60
On 2026-05-15		 -6.83 74.46
MTD 82.00
On 2026-05-01		 72.60
On 2026-05-15		 -8.03 -9.95 82.00
On 2026-05-01		 72.60
On 2026-05-15		 -11.46 76.54
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

72.68 -2.20 -2.94 1,643,760