PNR: Pentair plc

As of Wednesday, January 28th, 2026

$ 105.17

-2.43 -2.26%

Open: 107.09
High: 107.50
Low: 104.10
Volume: 1,770,347
Previous Close on Tuesday, January 27th, 2026

$ 107.60

-0.42 -0.39%

Open: 108.54
High: 108.54
Low: 106.80
Volume: 1,568,487

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-20 105.39 106.03 103.32 104.33 1,357,265 -2.97 -2.77
2026-01-16 106.59 107.67 106.35 107.30 1,679,992 +0.33 +0.31
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 109.09
On 2026-01-22		 104.10
On 2026-01-28		 -1.98 -1.85 109.09
On 2026-01-22		 104.10
On 2026-01-28		 -4.58 107.30
10D 109.09
On 2026-01-22		 102.67
On 2026-01-14		 1.93 1.87 109.09
On 2026-01-22		 104.10
On 2026-01-28		 -4.58 106.63
20D 109.09
On 2026-01-22		 99.11
On 2026-01-08		 -0.63 -0.60 106.04
On 2025-12-30		 99.11
On 2026-01-08		 -6.54 105.07
WTD 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -2.38 -2.21 108.54
On 2026-01-27		 104.10
On 2026-01-28		 -4.10 106.93
MTD 109.09
On 2026-01-22		 99.11
On 2026-01-08		 1.03 0.99 105.68
On 2026-01-02		 99.11
On 2026-01-08		 -6.22 105.08
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

40.91 +0.04 +0.10 1,322,110
VIG

Vanguard Dividend Appreciation ETF

223.92 -0.53 -0.24 1,534,214
SCHA

Schwab U.S. Small-Cap ETF

30.32 -0.14 -0.46 2,630,722
PNR

Pentair plc

105.17 -2.43 -2.26 1,770,347