PNR: Pentair plc

As of Friday, July 31st, 2026

$ 65.44

-0.73 -1.10%

Open: 66.05
High: 66.45
Low: 64.92
Volume: 5,094,520
Previous Close on Thursday, July 30th, 2026

$ 66.17

-0.42 -0.63%

Open: 65.59
High: 66.26
Low: 63.95
Volume: 3,532,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 66.05 66.45 64.92 65.44 5,094,520 -0.73 -1.10
2026-07-30 65.59 66.26 63.95 66.17 3,532,839 -0.42 -0.63
2026-07-29 66.55 67.50 65.74 66.59 4,100,414 -0.18 -0.27
2026-07-28 64.08 66.81 63.90 66.77 4,972,010 +3.59 +5.68
2026-07-27 63.83 64.78 63.08 63.18 2,427,885 +0.30 +0.48
2026-07-24 61.83 63.76 61.75 62.88 2,887,931 +0.81 +1.30
2026-07-23 62.92 63.50 61.72 62.07 2,070,524 -0.95 -1.51
2026-07-22 61.55 63.10 61.54 63.02 2,597,948 +1.54 +2.50
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 67.50
On 2026-07-29		 63.08
On 2026-07-27		 2.56 4.07 67.50
On 2026-07-29		 63.95
On 2026-07-30		 -5.26 65.63
10D 67.50
On 2026-07-29		 60.62
On 2026-07-21		 2.99 4.79 67.50
On 2026-07-29		 63.95
On 2026-07-30		 -5.26 63.97
20D 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -11.28 -14.70 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -26.12 67.96
WTD 67.50
On 2026-07-29		 63.08
On 2026-07-27		 2.56 4.07 67.50
On 2026-07-29		 63.95
On 2026-07-30		 -5.26 65.63
MTD 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -11.22 -14.64 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -26.12 68.74
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MUR

Murphy Oil Corporation

39.74 +1.53 +4.00 1,791,775
PNR

Pentair plc

65.44 -0.73 -1.10 5,094,520