Education
About Us
Working with TipRanks
Follow Us
Pentair (PNR)
NYSE:PNR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
103.87
105.48
103.87
105.27
105.27
+1.35%
946,358
0.78
Dec 19, 2025
103.03
103.92
102.60
103.87
103.87
+0.45%
2,997,188
2.54
Dec 18, 2025
104.44
104.66
102.85
103.40
103.40
-0.25%
1,166,457
0.98
Dec 17, 2025
103.95
105.95
103.16
103.66
103.66
-0.71%
1,077,715
0.90
Dec 16, 2025
107.49
108.09
104.03
104.40
104.40
-0.61%
1,070,593
0.89
Dec 15, 2025
106.38
106.38
104.45
105.04
105.04
-0.92%
1,064,343
0.88
Dec 12, 2025
106.50
107.47
105.46
106.01
106.01
+0.11%
1,086,030
0.90
Dec 11, 2025
104.82
106.40
104.82
105.89
105.89
+0.61%
1,219,046
1.02
Dec 10, 2025
103.44
105.68
102.76
105.25
105.25
+3.33%
1,617,996
1.36
Dec 09, 2025
103.88
104.54
101.70
101.86
101.86
-2.29%
1,675,718
1.42
Dec 08, 2025
104.27
105.41
102.81
104.25
104.25
0.00%
924,688
0.78
Dec 05, 2025
104.73
105.55
103.97
104.25
104.25
-0.61%
777,391
0.66
Dec 04, 2025
105.87
106.00
104.18
104.89
104.89
-1.48%
1,199,366
1.02
Dec 03, 2025
105.38
106.68
105.10
106.47
106.47
+1.25%
851,307
0.72
Dec 02, 2025
105.88
105.88
104.13
105.16
105.16
+0.10%
1,013,205
0.85
Dec 01, 2025
104.33
106.21
103.78
105.06
105.06
-0.17%
1,542,282
1.31
Nov 28, 2025
106.58
106.58
105.09
105.24
105.24
-0.79%
848,288
0.72
Nov 26, 2025
105.53
106.91
104.91
106.08
106.08
+0.05%
1,080,439
0.92
Nov 25, 2025
104.97
106.77
104.31
106.03
106.03
+1.84%
1,180,554
1.00
Nov 24, 2025
104.77
104.96
103.34
104.11
104.11
-0.65%
2,107,261
1.80
Nov 21, 2025
102.44
106.22
102.23
104.79
104.79
+3.26%
2,848,867
2.49
Nov 20, 2025
104.31
104.31
101.38
101.48
101.48
-1.01%
1,167,832
1.02
Nov 19, 2025
102.18
102.99
101.50
102.52
102.52
+0.39%
860,560
0.75
Nov 18, 2025
101.32
102.76
100.87
102.12
102.12
+0.28%
1,391,871
1.22
Nov 17, 2025
104.37
104.58
101.58
101.83
101.83
-2.40%
988,648
0.86
Nov 14, 2025
105.37
106.03
104.05
104.33
104.33
-2.27%
1,239,612
1.08
Nov 13, 2025
107.96
109.35
106.48
106.75
106.75
-1.78%
780,115
0.68
Nov 12, 2025
108.42
109.89
108.42
108.68
108.68
+0.41%
878,069
0.76
Nov 11, 2025
108.89
109.03
107.56
108.24
108.24
-0.41%
549,465
0.47
Nov 10, 2025
107.87
109.84
107.52
108.69
108.69
+1.24%
1,304,364
1.10
Nov 07, 2025
105.75
107.89
104.90
107.36
107.36
+0.66%
1,023,736
0.86
Nov 06, 2025
108.08
109.14
106.20
106.66
106.66
-1.19%
1,140,995
0.96
Nov 05, 2025
106.69
108.48
105.86
107.95
107.95
+0.72%
1,139,794
0.96
Nov 04, 2025
106.20
107.48
105.43
107.18
107.18
+0.32%
1,319,401
1.11
Nov 03, 2025
105.87
107.10
104.65
106.84
106.84
+0.46%
1,312,697
1.09
Oct 31, 2025
106.97
107.81
105.85
106.35
106.35
-0.74%
1,578,587
1.32
Oct 30, 2025
107.36
109.15
106.87
107.14
107.14
-0.45%
889,798
0.73
Oct 29, 2025
109.22
110.12
106.99
107.62
107.62
-1.15%
1,295,180
1.05
Oct 28, 2025
109.15
109.64
107.46
108.87
108.87
-0.24%
937,030
0.75
Oct 27, 2025
110.90
110.90
108.69
109.13
109.13
-0.55%
2,122,345
1.70
Oct 24, 2025
111.94
111.94
109.29
109.73
109.73
-0.65%
1,040,064
0.83
Oct 23, 2025
110.03
111.45
108.15
110.70
110.45
+1.47%
1,421,923
1.13
Oct 22, 2025
109.39
111.14
108.81
109.34
109.09
+0.52%
2,011,294
1.58
Oct 21, 2025
107.70
109.78
103.86
109.02
108.77
-0.03%
2,260,135
1.75
Oct 20, 2025
109.88
110.86
109.02
109.30
109.05
+0.70%
1,479,802
1.10
Oct 17, 2025
107.98
110.00
107.56
108.79
108.54
+0.31%
1,260,609
0.92
Oct 16, 2025
110.96
111.59
107.96
108.70
108.45
-1.24%
1,196,904
0.87
Oct 15, 2025
111.57
112.13
108.88
110.31
110.06
+0.14%
994,387
0.72
Oct 14, 2025
107.70
110.77
107.25
110.41
110.16
+1.68%
996,571
0.71
Oct 13, 2025
108.34
109.40
108.00
108.83
108.58
+1.74%
928,748
0.66
Rows: