PNR: Pentair plc

As of Tuesday, April 28th, 2026

$ 82.86

-9.41 -10.20%

Open: 89.00
High: 89.84
Low: 81.33
Volume: 6,214,801
Previous Close on Monday, April 27th, 2026

$ 92.27

+0.52 +0.57%

Open: 92.36
High: 94.17
Low: 92.05
Volume: 2,934,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 89.00 89.84 81.33 82.86 6,214,733 -9.41 -10.20
2026-04-27 92.36 94.17 92.05 92.27 2,934,247 +0.52 +0.57
2026-04-24 89.75 92.55 89.75 91.75 2,449,910 +1.27 +1.40
2026-04-23 89.89 91.53 89.57 90.48 1,319,804 +0.88 +0.98
2026-04-22 90.67 90.72 89.02 89.60 1,283,086 -0.39 -0.43
2026-04-21 91.29 91.63 89.89 89.99 1,058,793 -0.44 -0.49
2026-04-20 89.94 90.60 89.27 90.43 895,667 -0.65 -0.71
2026-04-17 89.67 92.31 89.41 91.08 1,924,957 +2.34 +2.64
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 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -7.13 -7.92 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -13.63 89.39
10D 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -7.95 -8.75 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -13.63 89.56
20D 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -1.13 -1.35 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -13.63 89.10
WTD 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -8.89 -9.69 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -13.63 87.57
MTD 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -4.25 -4.88 94.17
On 2026-04-27		 81.33
On 2026-04-28		 -13.63 89.20
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
CRON

Cronos Group Inc.

2.65 -0.05 -1.85 770,452
PNR

Pentair plc

82.86 -9.41 -10.20 6,214,801