PNR: Pentair plc

As of Friday, July 18th, 2025

$ 106.07

-0.63 -0.59%

Open: 106.83
High: 106.83
Low: 105.30
Volume: 1,947,844
Previous Close on Thursday, July 17th, 2025

$ 106.70

+1.83 +1.75%

Open: 104.84
High: 106.96
Low: 104.32
Volume: 1,436,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 106.83 106.83 105.30 106.07 1,947,844 -0.63 -0.59
2025-07-17 104.84 106.96 104.32 106.70 1,436,025 +1.83 +1.75
2025-07-16 105.09 105.25 103.03 104.87 1,739,429 +0.10 +0.10
2025-07-15 107.30 107.36 104.71 104.77 1,157,941 -1.97 -1.85
2025-07-14 106.58 106.95 105.86 106.74 653,860 -0.34 -0.32
2025-07-11 106.82 107.55 106.46 107.08 1,427,751 -0.60 -0.56
2025-07-10 107.04 108.59 106.72 107.68 1,712,453 +0.78 +0.73
2025-07-09 106.47 107.00 105.24 106.90 2,483,701 +1.12 +1.06
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 107.36
On 2025-07-15		 103.03
On 2025-07-16		 -1.01 -0.94 107.36
On 2025-07-15		 103.03
On 2025-07-16		 -4.03 105.83
10D 108.59
On 2025-07-10		 103.03
On 2025-07-16		 -0.80 -0.75 108.59
On 2025-07-10		 103.03
On 2025-07-16		 -5.12 106.16
20D 108.59
On 2025-07-10		 96.36
On 2025-06-23		 9.13 9.42 108.59
On 2025-07-10		 103.03
On 2025-07-16		 -5.12 104.37
WTD 107.36
On 2025-07-15		 103.03
On 2025-07-16		 -1.01 -0.94 107.36
On 2025-07-15		 103.03
On 2025-07-16		 -4.03 105.83
MTD 108.59
On 2025-07-10		 102.00
On 2025-07-01		 3.41 3.32 108.59
On 2025-07-10		 103.03
On 2025-07-16		 -5.12 106.11
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.07 -0.63 -0.59 1,947,844