PNR: Pentair plc

As of Tuesday, April 29th, 2025

$ 90.28

+0.29 +0.32%

Open: 89.58
High: 90.53
Low: 89.15
Volume: 1,709,206
Previous Close on Monday, April 28th, 2025

$ 89.99

-0.01 -0.01%

Open: 89.98
High: 91.35
Low: 89.31
Volume: 1,385,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 89.58 90.53 89.15 90.28 1,709,206 +0.29 +0.32
2025-04-28 89.98 91.35 89.31 89.99 1,385,602 -0.01 -0.01
2025-04-25 90.11 90.92 89.45 90.00 863,067 -0.18 -0.20
2025-04-24 87.19 90.78 87.15 90.18 1,673,334 +2.43 +2.77
2025-04-23 89.02 91.97 87.33 87.75 2,886,127 +1.51 +1.75
2025-04-22 85.13 87.42 84.36 86.24 3,661,978 +7.28 +9.22
2025-04-21 79.46 80.19 77.71 78.96 2,402,794 -1.40 -1.74
2025-04-17 80.65 81.62 80.23 80.36 1,473,253 -0.36 -0.45
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 91.97
On 2025-04-23		 87.15
On 2025-04-24		 4.04 4.68 91.97
On 2025-04-23		 87.15
On 2025-04-24		 -5.24 89.64
10D 91.97
On 2025-04-23		 77.71
On 2025-04-21		 7.49 9.05 83.72
On 2025-04-15		 77.71
On 2025-04-21		 -7.18 85.68
20D 91.97
On 2025-04-23		 74.25
On 2025-04-09		 2.80 3.20 89.49
On 2025-04-02		 74.25
On 2025-04-09		 -17.03 83.89
WTD 91.35
On 2025-04-28		 89.15
On 2025-04-29		 0.28 0.31 91.35
On 2025-04-28		 89.15
On 2025-04-29		 -2.41 90.14
MTD 91.97
On 2025-04-23		 74.25
On 2025-04-09		 2.80 3.20 89.49
On 2025-04-02		 74.25
On 2025-04-09		 -17.03 83.89
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

90.28 +0.29 +0.32 1,709,206