PNR: Pentair plc

As of Friday, April 26th, 2024

$ 79.96

+0.76 +0.96%

Open: 79.40
High: 80.63
Low: 79.22
Volume: 940,223
Previous Close on Thursday, April 25th, 2024

$ 79.20

+0.21 +0.27%

Open: 78.07
High: 79.91
Low: 76.95
Volume: 1,775,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 79.40 80.63 79.22 79.96 940,223 +0.76 +0.96
2024-04-25 78.07 79.91 76.95 79.20 1,775,065 +0.21 +0.27
2024-04-24 78.93 79.46 77.54 78.99 1,985,873 +0.49 +0.62
2024-04-23 80.71 81.84 77.83 78.50 3,822,747 -0.70 -0.88
2024-04-22 78.84 80.27 78.38 79.20 2,167,564 +0.67 +0.85
2024-04-19 78.43 79.31 78.02 78.53 1,195,835 +0.05 +0.06
2024-04-18 79.47 79.53 78.28 78.48 1,024,576 -0.70 -0.88
2024-04-17 80.61 80.61 78.78 79.18 920,778 -0.87 -1.09
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 81.84
On 2024-04-23		 76.95
On 2024-04-25		 1.43 1.82 81.84
On 2024-04-23		 76.95
On 2024-04-25		 -5.98 79.17
10D 83.10
On 2024-04-15		 76.95
On 2024-04-25		 -1.14 -1.41 83.10
On 2024-04-15		 76.95
On 2024-04-25		 -7.40 79.24
20D 85.49
On 2024-04-01		 76.95
On 2024-04-25		 -5.48 -6.41 85.49
On 2024-04-01		 76.95
On 2024-04-25		 -9.99 81.11
WTD 81.84
On 2024-04-23		 76.95
On 2024-04-25		 1.43 1.82 81.84
On 2024-04-23		 76.95
On 2024-04-25		 -5.98 79.17
MTD 85.49
On 2024-04-01		 76.95
On 2024-04-25		 -5.48 -6.41 85.49
On 2024-04-01		 76.95
On 2024-04-25		 -9.99 81.11
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

79.96 +0.76 +0.96 940,223