PNR: Pentair plc

As of Friday, January 30th, 2026

$ 105.37

-0.54 -0.51%

Open: 105.36
High: 106.15
Low: 104.23
Volume: 1,797,490
Previous Close on Thursday, January 29th, 2026

$ 105.91

+0.74 +0.70%

Open: 106.08
High: 107.08
Low: 104.27
Volume: 2,610,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 105.36 106.15 104.23 105.37 1,797,490 -0.54 -0.51
2026-01-29 106.08 107.08 104.27 105.91 2,610,459 +0.74 +0.70
2026-01-28 107.09 107.50 104.10 105.17 1,770,337 -2.43 -2.26
2026-01-27 108.54 108.54 106.80 107.60 1,568,487 -0.42 -0.39
2026-01-26 107.88 108.39 107.46 108.02 1,132,759 +0.47 +0.44
2026-01-23 108.06 108.51 106.77 107.55 83,432 -0.59 -0.55
2026-01-22 108.07 109.09 107.38 108.14 1,076,805 +0.99 +0.92
2026-01-21 105.42 108.08 104.65 107.15 1,048,685 +2.82 +2.70
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 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -2.18 -2.03 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -4.10 106.41
10D 109.09
On 2026-01-22		 103.32
On 2026-01-20		 -1.60 -1.50 109.09
On 2026-01-22		 104.10
On 2026-01-28		 -4.58 106.65
20D 109.09
On 2026-01-22		 99.11
On 2026-01-08		 1.23 1.18 105.68
On 2026-01-02		 99.11
On 2026-01-08		 -6.22 105.14
WTD 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -2.18 -2.03 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -4.10 106.41
MTD 109.09
On 2026-01-22		 99.11
On 2026-01-08		 1.23 1.18 105.68
On 2026-01-02		 99.11
On 2026-01-08		 -6.22 105.14
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

105.37 -0.54 -0.51 1,797,490