Pentair (PNR)
NYSE:PNR
Want to see PNR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
74.71
75.15
74.02
74.82
74.82
+0.52%
987,063
0.57
May 21, 2026
73.45
74.81
72.37
74.43
74.43
+0.32%
2,108,975
1.23
May 20, 2026
71.86
74.42
70.73
74.19
74.19
+3.06%
1,880,000
1.10
May 19, 2026
72.88
73.24
71.62
71.99
71.99
-1.93%
1,370,639
0.81
May 18, 2026
72.64
73.51
72.21
73.41
73.41
+1.00%
2,015,878
1.19
May 15, 2026
74.08
74.62
72.60
72.68
72.68
-2.94%
1,644,507
0.97
May 14, 2026
74.20
75.50
74.00
74.88
74.88
+1.70%
1,558,986
0.93
May 13, 2026
74.69
75.24
73.47
73.63
73.63
-2.17%
1,317,829
0.79
May 12, 2026
75.83
76.05
74.51
75.26
75.26
-0.75%
3,047,052
1.84
May 11, 2026
77.17
77.92
75.64
75.83
75.83
-1.29%
1,477,274
0.89
May 08, 2026
79.29
79.93
76.69
76.82
76.82
-2.71%
1,436,122
0.87
May 07, 2026
80.24
81.12
78.83
78.96
78.96
-1.19%
1,899,453
1.15
May 06, 2026
79.09
81.06
79.09
79.91
79.91
+2.66%
2,327,540
1.42
May 05, 2026
77.67
78.65
77.35
77.84
77.84
+0.99%
1,571,774
0.95
May 04, 2026
78.65
79.27
77.02
77.08
77.08
-2.55%
2,346,325
1.38
May 01, 2026
81.27
82.00
79.07
79.10
79.10
-1.99%
1,915,479
1.07
Apr 30, 2026
81.42
81.63
79.49
80.71
80.71
-0.16%
3,737,988
2.10
Apr 29, 2026
82.89
83.05
80.50
80.84
80.84
-2.44%
3,138,316
1.79
Apr 28, 2026
89.00
89.84
81.33
82.86
82.86
-10.20%
6,241,536
3.67
Apr 27, 2026
92.36
94.17
92.05
92.27
92.27
+0.57%
3,195,277
1.91
Apr 24, 2026
89.75
92.55
89.75
91.75
91.75
+1.40%
2,557,995
1.54
Apr 23, 2026
89.89
91.53
89.57
90.48
90.48
+0.98%
1,387,714
0.84
Apr 22, 2026
90.67
90.72
89.02
89.60
89.60
-0.43%
1,374,159
0.83
Apr 21, 2026
91.29
91.63
89.89
89.99
89.99
-0.49%
1,067,093
0.64
Apr 20, 2026
89.94
90.60
89.27
90.43
90.43
-0.71%
1,025,789
0.62
Apr 17, 2026
89.67
92.31
89.41
91.08
91.08
+2.95%
1,925,418
1.17
Apr 16, 2026
88.51
89.32
88.14
88.74
88.47
+0.44%
1,211,426
0.74
Apr 15, 2026
90.41
90.55
87.98
88.35
88.08
-2.71%
1,172,082
0.71
Apr 14, 2026
91.22
91.49
90.15
90.81
90.53
-0.43%
1,403,048
0.85
Apr 13, 2026
90.20
91.20
88.79
91.20
90.92
+1.10%
1,173,563
0.71
Apr 10, 2026
90.80
91.07
89.91
90.21
89.94
-0.28%
1,477,055
0.89
Apr 09, 2026
89.79
91.28
89.48
90.46
90.18
-0.08%
1,628,073
0.98
Apr 08, 2026
90.44
91.96
89.69
90.53
90.25
+3.99%
1,570,694
0.94
Apr 07, 2026
86.05
87.50
85.62
87.06
86.80
+0.66%
1,302,082
0.77
Apr 06, 2026
85.46
86.52
85.10
86.49
86.23
+0.78%
816,134
0.47
Apr 03, 2026
85.02
88.12
84.04
85.82
85.56
0.00%
0
0.00
Apr 02, 2026
85.02
88.12
84.04
85.82
85.56
-1.08%
1,049,130
0.59
Apr 01, 2026
86.98
88.02
86.67
86.76
86.50
-0.40%
1,289,019
0.73
Mar 31, 2026
85.75
88.58
85.14
87.11
86.84
+3.71%
1,269,129
0.73
Mar 30, 2026
85.94
85.94
83.60
83.99
83.73
-1.09%
1,310,230
0.76
Mar 27, 2026
85.01
86.46
84.21
84.92
84.66
-1.18%
1,365,336
0.79
Mar 26, 2026
87.41
88.14
85.73
85.93
85.67
-1.92%
2,035,189
1.20
Mar 25, 2026
89.03
89.29
85.93
87.61
87.34
+0.03%
2,061,158
1.23
Mar 24, 2026
87.23
89.08
86.84
87.58
87.31
-0.97%
1,435,297
0.87
Mar 23, 2026
89.04
90.29
88.13
88.44
88.17
+2.25%
1,346,871
0.83
Mar 20, 2026
87.79
88.29
85.90
86.49
86.23
-2.26%
2,182,390
1.36
Mar 19, 2026
87.20
89.19
86.29
88.49
88.22
+0.25%
1,771,574
1.11
Mar 18, 2026
88.45
90.22
88.16
88.27
88.00
-1.22%
1,375,480
0.85
Mar 17, 2026
89.66
90.23
88.62
89.36
89.09
+0.64%
922,450
0.57
Mar 16, 2026
89.41
90.19
88.26
88.79
88.52
+0.57%
1,083,034
0.67
Rows: