PNR: Pentair plc

As of Friday, November 14th, 2025

$ 104.33

-2.42 -2.27%

Open: 105.37
High: 106.03
Low: 104.05
Volume: 1,212,635
Previous Close on Thursday, November 13th, 2025

$ 106.75

-1.93 -1.78%

Open: 107.96
High: 109.35
Low: 106.48
Volume: 699,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 105.37 106.03 104.05 104.33 1,212,635 -2.42 -2.27
2025-11-13 107.96 109.35 106.48 106.75 699,592 -1.93 -1.78
2025-11-12 108.42 109.89 108.42 108.68 845,265 +0.44 +0.41
2025-11-11 108.89 109.03 107.56 108.24 492,829 -0.45 -0.41
2025-11-10 107.87 109.84 107.52 108.69 1,179,533 +1.33 +1.24
2025-11-07 105.75 107.89 104.90 107.36 1,023,436 +0.70 +0.66
2025-11-06 108.08 109.14 106.20 106.66 824,983 -1.29 -1.19
2025-11-05 106.69 108.48 105.86 107.95 1,139,794 +0.77 +0.72
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 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -3.03 -2.82 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -5.31 107.34
10D 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -2.02 -1.90 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -5.31 107.27
20D 111.94
On 2025-10-24		 103.86
On 2025-10-21		 -4.46 -4.10 111.94
On 2025-10-24		 104.05
On 2025-11-14		 -7.05 107.99
WTD 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -3.03 -2.82 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -5.31 107.34
MTD 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -2.02 -1.90 109.89
On 2025-11-12		 104.05
On 2025-11-14		 -5.31 107.27
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

104.33 -2.42 -2.27 1,212,635