PNR: Pentair plc

As of Wednesday, September 30th, 2026

$ 52.99

-0.48 -0.90%

Open: 53.67
High: 53.72
Low: 52.82
Volume: 2,136,458
Previous Close on Tuesday, September 29th, 2026

$ 53.47

+0.44 +0.83%

Open: 53.16
High: 53.57
Low: 52.65
Volume: 2,043,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 53.67 53.72 52.82 52.99 2,136,458 -0.48 -0.90
2026-09-29 53.16 53.57 52.65 53.47 2,043,695 +0.44 +0.83
2026-09-28 53.30 53.64 52.71 53.03 2,241,789 -0.63 -1.17
2026-09-25 53.14 54.18 52.98 53.66 1,667,798 +0.63 +1.19
2026-09-24 54.97 55.07 52.64 53.03 2,970,580 -2.22 -4.02
2026-09-23 55.31 55.42 54.55 55.25 1,870,087 -0.24 -0.43
2026-09-22 56.64 56.98 55.48 55.49 2,894,062 -0.29 -0.52
2026-09-21 56.28 56.68 55.27 55.78 1,730,915 -0.14 -0.25
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 55.07
On 2026-09-24		 52.64
On 2026-09-24		 -2.26 -4.09 55.07
On 2026-09-24		 52.65
On 2026-09-29		 -4.39 53.24
10D 57.46
On 2026-09-17		 52.64
On 2026-09-24		 -3.47 -6.15 57.46
On 2026-09-17		 52.64
On 2026-09-24		 -8.39 54.43
20D 61.35
On 2026-09-02		 52.64
On 2026-09-24		 -7.46 -12.34 61.35
On 2026-09-02		 52.64
On 2026-09-24		 -14.20 56.15
WTD 53.72
On 2026-09-30		 52.65
On 2026-09-29		 -0.67 -1.25 53.64
On 2026-09-28		 52.65
On 2026-09-29		 -1.85 53.16
MTD 61.95
On 2026-09-01		 52.64
On 2026-09-24		 -7.47 -12.36 61.95
On 2026-09-01		 52.64
On 2026-09-24		 -15.03 56.36
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

62.12 -0.09 -0.14 3,580,736
PNR

Pentair plc

52.99 -0.48 -0.90 2,136,458