PNR: Pentair plc

As of Thursday, April 23rd, 2026

$ 90.48

+0.88 +0.98%

Open: 89.89
High: 91.53
Low: 89.57
Volume: 1,319,804
Previous Close on Wednesday, April 22nd, 2026

$ 89.60

-0.39 -0.43%

Open: 90.67
High: 90.72
Low: 89.02
Volume: 1,283,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 89.89 91.53 89.57 90.48 1,319,804 +0.88 +0.98
2026-04-22 90.67 90.72 89.02 89.60 1,283,086 -0.39 -0.43
2026-04-21 91.29 91.63 89.89 89.99 1,058,793 -0.44 -0.49
2026-04-20 89.94 90.60 89.27 90.43 895,667 -0.65 -0.71
2026-04-17 89.67 92.31 89.41 91.08 1,924,957 +2.34 +2.64
2026-04-16 88.51 89.32 88.14 88.74 1,211,307 +0.39 +0.44
2026-04-15 90.41 90.55 87.98 88.35 1,137,996 -2.46 -2.71
2026-04-14 91.22 91.49 90.15 90.81 972,269 -0.39 -0.43
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 92.31
On 2026-04-17		 89.02
On 2026-04-22		 1.74 1.96 92.31
On 2026-04-17		 89.02
On 2026-04-22		 -3.56 90.32
10D 92.31
On 2026-04-17		 87.98
On 2026-04-15		 0.02 0.02 91.49
On 2026-04-14		 87.98
On 2026-04-15		 -3.84 90.09
20D 92.31
On 2026-04-17		 83.60
On 2026-03-30		 2.87 3.28 88.58
On 2026-03-31		 84.04
On 2026-04-02		 -5.13 88.50
WTD 91.63
On 2026-04-21		 89.02
On 2026-04-22		 -0.60 -0.66 91.63
On 2026-04-21		 89.02
On 2026-04-22		 -2.85 90.13
MTD 92.31
On 2026-04-17		 84.04
On 2026-04-02		 3.37 3.87 91.96
On 2026-04-08		 87.98
On 2026-04-15		 -4.33 89.25
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

90.48 +0.88 +0.98 1,319,804