PNR: Pentair plc

As of Thursday, October 9th, 2025

$ 109.85

-1.95 -1.74%

Open: 112.26
High: 112.26
Low: 109.15
Volume: 976,791
Previous Close on Wednesday, October 8th, 2025

$ 111.80

+1.14 +1.03%

Open: 111.13
High: 112.20
Low: 110.21
Volume: 1,121,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 112.26 112.26 109.15 109.85 976,791 -1.95 -1.74
2025-10-08 111.13 112.20 110.21 111.80 1,121,017 +1.14 +1.03
2025-10-07 112.59 112.81 110.29 110.66 689,870 -1.39 -1.24
2025-10-06 112.54 113.03 111.52 112.05 1,021,067 -0.18 -0.16
2025-10-03 112.47 113.95 112.15 112.23 732,149 -0.13 -0.12
2025-10-02 110.93 112.69 110.27 112.36 1,095,232 +1.86 +1.68
2025-10-01 110.17 110.84 109.47 110.50 748,949 -0.26 -0.23
2025-09-30 109.66 110.85 109.14 110.76 1,129,678 +1.12 +1.02
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 113.95
On 2025-10-03		 109.15
On 2025-10-09		 -2.51 -2.23 113.95
On 2025-10-03		 109.15
On 2025-10-09		 -4.21 111.32
10D 113.95
On 2025-10-03		 108.51
On 2025-09-26		 1.54 1.42 113.95
On 2025-10-03		 109.15
On 2025-10-09		 -4.21 110.96
20D 113.95
On 2025-10-03		 107.58
On 2025-09-25		 -2.74 -2.43 112.91
On 2025-09-18		 107.58
On 2025-09-25		 -4.72 110.55
WTD 113.03
On 2025-10-06		 109.15
On 2025-10-09		 -2.38 -2.12 113.03
On 2025-10-06		 109.15
On 2025-10-09		 -3.43 111.09
MTD 113.95
On 2025-10-03		 109.15
On 2025-10-09		 -0.91 -0.82 113.95
On 2025-10-03		 109.15
On 2025-10-09		 -4.21 111.35
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TM

Toyota Motor Corporation

192.33 -5.88 -2.97 385,745
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.03 -0.02 -0.04 1,181,122
GOGO

Gogo Inc.

9.04 -0.14 -1.53 1,628,740
JPM

JPMorgan Chase & Co.

305.53 +1.50 +0.49 6,988,345
PNR

Pentair plc

109.85 -1.95 -1.74 976,791