PNR: Pentair plc

As of Friday, December 12th, 2025

$ 106.01

+0.12 +0.11%

Open: 106.50
High: 107.47
Low: 105.46
Volume: 1,051,544
Previous Close on Thursday, December 11th, 2025

$ 105.89

+0.64 +0.61%

Open: 104.82
High: 106.40
Low: 104.82
Volume: 1,152,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 106.50 107.47 105.46 106.01 1,051,544 +0.12 +0.11
2025-12-11 104.82 106.40 104.82 105.89 1,152,780 +0.64 +0.61
2025-12-10 103.44 105.68 102.76 105.25 1,555,132 +3.39 +3.33
2025-12-09 103.88 104.54 101.70 101.86 1,675,368 -2.39 -2.29
2025-12-08 104.27 105.41 102.81 104.25 92,233 0.00 0.00
2025-12-05 104.73 105.55 103.97 104.25 773,842 -0.64 -0.61
2025-12-04 105.87 106.00 104.18 104.89 1,189,105 -1.58 -1.48
2025-12-03 105.38 106.68 105.10 106.47 851,299 +1.31 +1.25
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 107.47
On 2025-12-12		 101.70
On 2025-12-09		 1.76 1.69 105.41
On 2025-12-08		 101.70
On 2025-12-09		 -3.52 104.65
10D 107.47
On 2025-12-12		 101.70
On 2025-12-09		 0.77 0.73 106.68
On 2025-12-03		 101.70
On 2025-12-09		 -4.67 104.91
20D 107.47
On 2025-12-12		 100.87
On 2025-11-18		 -0.74 -0.69 106.91
On 2025-11-26		 101.70
On 2025-12-09		 -4.87 104.38
WTD 107.47
On 2025-12-12		 101.70
On 2025-12-09		 1.76 1.69 105.41
On 2025-12-08		 101.70
On 2025-12-09		 -3.52 104.65
MTD 107.47
On 2025-12-12		 101.70
On 2025-12-09		 0.77 0.73 106.68
On 2025-12-03		 101.70
On 2025-12-09		 -4.67 104.91
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.01 +0.12 +0.11 1,051,544