PNR: Pentair plc

As of Thursday, July 30th, 2026

$ 66.17

-0.42 -0.63%

Open: 65.59
High: 66.26
Low: 63.95
Volume: 3,532,839
Previous Close on Wednesday, July 29th, 2026

$ 66.59

-0.18 -0.27%

Open: 66.55
High: 67.50
Low: 65.74
Volume: 4,100,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 65.59 66.26 63.95 66.17 3,532,839 -0.42 -0.63
2026-07-29 66.55 67.50 65.74 66.59 4,100,414 -0.18 -0.27
2026-07-28 64.08 66.81 63.90 66.77 4,972,010 +3.59 +5.68
2026-07-27 63.83 64.78 63.08 63.18 2,427,885 +0.30 +0.48
2026-07-24 61.83 63.76 61.75 62.88 2,887,931 +0.81 +1.30
2026-07-23 62.92 63.50 61.72 62.07 2,070,524 -0.95 -1.51
2026-07-22 61.55 63.10 61.54 63.02 2,597,948 +1.54 +2.50
2026-07-21 61.85 62.09 60.62 61.48 2,645,685 -0.64 -1.03
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 67.50
On 2026-07-29		 61.75
On 2026-07-24		 4.10 6.61 67.50
On 2026-07-29		 63.95
On 2026-07-30		 -5.26 65.12
10D 67.50
On 2026-07-29		 60.62
On 2026-07-21		 0.48 0.73 65.90
On 2026-07-17		 60.62
On 2026-07-21		 -8.01 63.67
20D 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -10.21 -13.37 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -26.12 68.52
WTD 67.50
On 2026-07-29		 63.08
On 2026-07-27		 3.29 5.23 67.50
On 2026-07-29		 63.95
On 2026-07-30		 -5.26 65.68
MTD 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -10.49 -13.68 77.96
On 2026-07-13		 57.60
On 2026-07-15		 -26.12 68.89
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

193.33 +5.16 +2.74 1,451,170
LRCX

Lam Research Corp.

297.72 +45.37 +17.98 22,053,780
KKR

KKR & Co. Inc.

100.98 +1.70 +1.71 4,884,239
PNR

Pentair plc

66.17 -0.42 -0.63 3,532,839