Pentair plc PNR
68.30 USD +0.16 (+0.23%)
Regular-session close
68.30 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
67.79 Day range 68.57
52.11 52-week range 108.14
- YTD
- -34.42%
- 1 year
- -36.02%
PNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.33 | 68.57 | 67.79 | 68.30 | +0.16 | +0.23% | 1,026,435 |
| Nov 12, 2026 | 69.58 | 70.60 | 67.97 | 68.14 | -1.19 | -1.72% | 1,475,022 |
| Nov 11, 2026 | 69.12 | 69.61 | 68.32 | 69.33 | -0.30 | -0.43% | 1,706,712 |
| Nov 10, 2026 | 69.75 | 70.20 | 68.30 | 69.63 | -0.57 | -0.81% | 2,013,500 |
| Nov 9, 2026 | 70.49 | 70.67 | 68.89 | 70.20 | +2.08 | +3.05% | 1,736,900 |
| Nov 6, 2026 | 68.33 | 69.20 | 67.98 | 68.12 | -1.65 | -2.36% | 1,962,000 |
| Nov 5, 2026 | 72.50 | 72.87 | 69.09 | 69.77 | -2.26 | -3.14% | 3,210,400 |
| Nov 4, 2026 | 71.47 | 72.65 | 70.69 | 72.03 | +2.30 | +3.30% | 3,280,000 |
| Nov 3, 2026 | 70.33 | 70.33 | 68.73 | 69.73 | -0.83 | -1.18% | 3,007,100 |
| Nov 2, 2026 | 67.23 | 70.87 | 66.92 | 70.56 | +4.30 | +6.49% | 5,617,600 |
| Oct 30, 2026 | 66.01 | 67.21 | 65.46 | 66.26 | +0.42 | +0.64% | 4,959,400 |
| Oct 29, 2026 | 64.88 | 66.18 | 64.64 | 65.84 | +1.47 | +2.28% | 4,457,000 |
| Oct 28, 2026 | 62.75 | 65.57 | 62.75 | 64.37 | +2.08 | +3.34% | 7,794,600 |
| Oct 27, 2026 | 61.01 | 62.67 | 58.36 | 62.29 | +7.07 | +12.80% | 7,860,400 |
| Oct 26, 2026 | 55.23 | 55.86 | 55.05 | 55.22 | -0.08 | -0.14% | 3,703,300 |
| Oct 23, 2026 | 54.61 | 55.65 | 54.34 | 55.30 | -0.14 | -0.25% | 3,035,300 |
| Oct 22, 2026 | 52.38 | 55.50 | 52.36 | 55.44 | +2.58 | +4.88% | 3,169,500 |
| Oct 21, 2026 | 53.31 | 53.33 | 52.42 | 52.86 | -0.02 | -0.04% | 1,728,100 |
| Oct 20, 2026 | 52.71 | 53.34 | 52.43 | 52.88 | +0.13 | +0.25% | 1,635,000 |
| Oct 19, 2026 | 53.41 | 53.65 | 52.35 | 52.75 | -0.69 | -1.29% | 2,201,200 |
| Oct 16, 2026 | 53.72 | 54.36 | 53.01 | 53.44 | -0.01 | -0.02% | 3,141,700 |
| Oct 15, 2026 | 52.76 | 53.92 | 52.47 | 53.45 | +1.34 | +2.57% | 6,108,300 |
| Oct 14, 2026 | 52.97 | 53.17 | 51.33 | 52.11 | -0.86 | -1.62% | 3,297,800 |
| Oct 13, 2026 | 52.80 | 53.43 | 52.33 | 52.97 | +0.64 | +1.22% | 2,929,100 |
| Oct 12, 2026 | 52.47 | 53.12 | 52.15 | 52.33 | -0.14 | -0.27% | 2,254,200 |
| Oct 9, 2026 | 52.23 | 53.04 | 51.96 | 52.47 | +0.17 | +0.33% | 2,050,100 |
| Oct 8, 2026 | 51.88 | 52.38 | 51.13 | 52.30 | +0.11 | +0.21% | 2,517,000 |
| Oct 7, 2026 | 52.44 | 53.03 | 51.64 | 52.19 | -0.75 | -1.42% | 2,333,900 |
| Oct 6, 2026 | 53.09 | 53.53 | 52.64 | 52.94 | +0.16 | +0.30% | 2,160,600 |
| Oct 5, 2026 | 52.82 | 53.19 | 51.76 | 52.78 | -0.25 | -0.47% | 2,229,900 |
| Oct 2, 2026 | 53.55 | 53.78 | 52.85 | 53.03 | +0.15 | +0.28% | 2,258,300 |
| Oct 1, 2026 | 53.06 | 53.31 | 51.81 | 52.88 | -0.11 | -0.21% | 2,901,300 |
| Sep 30, 2026 | 53.67 | 53.72 | 52.82 | 52.99 | -0.48 | -0.90% | 2,350,000 |
| Sep 29, 2026 | 53.16 | 53.57 | 52.65 | 53.47 | +0.44 | +0.83% | 2,043,700 |
| Sep 28, 2026 | 53.30 | 53.64 | 52.71 | 53.03 | -0.63 | -1.17% | 2,241,800 |
| Sep 25, 2026 | 53.14 | 54.18 | 52.98 | 53.66 | +0.63 | +1.19% | 1,681,500 |
| Sep 24, 2026 | 54.97 | 55.07 | 52.64 | 53.03 | -2.22 | -4.02% | 2,981,600 |
| Sep 23, 2026 | 55.31 | 55.42 | 54.55 | 55.25 | -0.24 | -0.43% | 1,962,300 |
| Sep 22, 2026 | 56.64 | 56.98 | 55.48 | 55.49 | -0.29 | -0.52% | 2,905,400 |
| Sep 21, 2026 | 56.28 | 56.68 | 55.27 | 55.78 | -0.14 | -0.25% | 1,739,700 |
| Sep 18, 2026 | 55.74 | 56.08 | 55.34 | 55.92 | +0.20 | +0.36% | 5,840,300 |
| Sep 17, 2026 | 57.46 | 57.46 | 55.53 | 55.72 | -0.74 | -1.31% | 2,543,300 |
| Sep 16, 2026 | 57.15 | 57.79 | 56.10 | 56.46 | -0.12 | -0.21% | 2,294,500 |
| Sep 15, 2026 | 57.11 | 57.69 | 56.12 | 56.58 | +0.40 | +0.71% | 3,316,200 |
| Sep 14, 2026 | 56.60 | 57.28 | 55.99 | 56.18 | -0.40 | -0.71% | 2,486,400 |
| Sep 11, 2026 | 57.60 | 57.79 | 56.40 | 56.58 | -0.15 | -0.26% | 1,991,700 |
| Sep 10, 2026 | 56.92 | 57.30 | 56.25 | 56.73 | -0.79 | -1.37% | 2,572,900 |
| Sep 9, 2026 | 57.98 | 58.10 | 57.36 | 57.52 | -1.10 | -1.88% | 2,267,000 |
| Sep 8, 2026 | 59.84 | 60.06 | 58.59 | 58.62 | -1.59 | -2.64% | 2,771,300 |
| Sep 4, 2026 | 59.69 | 60.32 | 59.15 | 60.21 | +0.19 | +0.32% | 2,365,300 |
| Sep 3, 2026 | 60.25 | 60.96 | 59.26 | 60.02 | +0.18 | +0.30% | 2,439,500 |
| Sep 2, 2026 | 60.42 | 61.35 | 59.57 | 59.84 | -0.61 | -1.01% | 3,256,700 |
| Sep 1, 2026 | 60.01 | 61.95 | 60.00 | 60.45 | -0.01 | -0.02% | 6,153,000 |
| Aug 31, 2026 | 61.14 | 61.51 | 59.60 | 60.46 | -1.21 | -1.96% | 21,395,000 |
| Aug 28, 2026 | 62.38 | 62.57 | 60.71 | 61.67 | -0.43 | -0.69% | 3,592,500 |
| Aug 27, 2026 | 62.56 | 62.62 | 61.46 | 62.10 | -0.76 | -1.21% | 3,321,400 |
| Aug 26, 2026 | 62.44 | 63.67 | 62.00 | 62.86 | +0.40 | +0.64% | 3,289,600 |
| Aug 25, 2026 | 63.90 | 64.28 | 62.28 | 62.46 | -0.85 | -1.34% | 4,256,800 |
| Aug 24, 2026 | 64.60 | 64.71 | 63.16 | 63.31 | -1.09 | -1.69% | 2,032,600 |
| Aug 21, 2026 | 64.74 | 65.68 | 63.65 | 64.40 | +0.62 | +0.97% | 2,443,300 |
| Aug 20, 2026 | 64.65 | 65.43 | 63.23 | 63.78 | -1.81 | -2.76% | 2,727,000 |
| Aug 19, 2026 | 64.02 | 65.89 | 63.56 | 65.59 | +2.04 | +3.21% | 2,430,100 |
| Aug 18, 2026 | 64.18 | 64.38 | 63.17 | 63.55 | -0.55 | -0.86% | 2,410,700 |
| Aug 17, 2026 | 65.74 | 65.93 | 63.95 | 64.10 | -2.06 | -3.11% | 2,450,500 |
| Aug 14, 2026 | 67.05 | 67.07 | 65.47 | 66.16 | -0.71 | -1.06% | 1,556,700 |
65 days, newest first. Daily bars as drawn on the PNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.