Education
About Us
Working with TipRanks
Follow Us
Pentair (PNR)
NYSE:PNR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
87.79
88.29
85.90
86.49
86.49
-2.26%
2,182,358
1.36
Mar 19, 2026
87.20
89.19
86.29
88.49
88.49
+0.25%
1,768,665
1.11
Mar 18, 2026
88.45
90.22
88.16
88.27
88.27
-1.22%
1,374,824
0.85
Mar 17, 2026
89.66
90.23
88.62
89.36
89.36
+0.64%
920,672
0.57
Mar 16, 2026
89.41
90.19
88.26
88.79
88.79
+0.57%
1,083,032
0.67
Mar 13, 2026
89.12
89.80
88.01
88.29
88.29
-0.02%
1,304,089
0.81
Mar 12, 2026
89.65
91.03
88.21
88.31
88.31
-2.82%
1,481,595
0.92
Mar 11, 2026
89.82
90.90
88.53
90.87
90.87
+0.79%
1,858,135
1.16
Mar 10, 2026
92.48
92.59
90.12
90.16
90.16
-2.21%
1,537,230
0.96
Mar 09, 2026
90.64
92.69
88.73
92.20
92.20
+0.03%
1,466,992
0.92
Mar 06, 2026
95.77
95.77
92.04
92.17
92.17
-3.96%
1,270,452
0.79
Mar 05, 2026
96.29
97.08
94.29
95.97
95.97
-0.99%
1,994,686
1.26
Mar 04, 2026
97.70
98.22
95.68
96.93
96.93
-0.66%
2,237,597
1.43
Mar 03, 2026
95.75
98.10
94.81
97.57
97.57
-0.56%
1,726,193
1.11
Mar 02, 2026
97.66
98.92
96.19
98.12
98.12
-1.08%
1,284,106
0.83
Feb 27, 2026
99.10
99.73
98.34
99.19
99.19
-1.24%
1,931,464
1.26
Feb 26, 2026
101.08
101.72
99.12
100.44
100.44
-0.38%
1,758,693
1.15
Feb 25, 2026
103.22
104.19
100.77
100.82
100.82
-2.05%
1,336,487
0.88
Feb 24, 2026
102.00
103.15
101.31
102.93
102.93
+1.25%
1,494,812
1.00
Feb 23, 2026
102.38
102.79
100.52
101.66
101.66
-0.36%
1,304,521
0.87
Feb 20, 2026
100.28
103.41
100.27
102.03
102.03
+1.54%
1,422,122
0.95
Feb 19, 2026
101.01
101.79
99.83
100.48
100.48
-1.29%
1,380,778
0.92
Feb 18, 2026
99.66
102.02
99.66
101.79
101.79
+2.03%
1,513,923
0.99
Feb 17, 2026
101.56
101.84
99.08
99.76
99.76
-1.59%
1,621,794
1.07
Feb 16, 2026
100.00
101.75
99.88
101.37
101.37
0.00%
0
0.00
Feb 13, 2026
100.00
101.75
99.88
101.37
101.37
+1.61%
1,550,407
1.01
Feb 12, 2026
101.14
103.18
99.43
99.76
99.76
-0.76%
1,881,614
1.24
Feb 11, 2026
99.16
100.85
98.57
100.52
100.52
+3.08%
1,720,348
1.14
Feb 10, 2026
97.63
99.08
96.89
98.62
98.62
+1.13%
1,304,922
0.87
Feb 09, 2026
96.90
98.75
96.63
97.52
97.52
+0.17%
1,849,385
1.25
Feb 06, 2026
95.92
98.09
95.71
97.35
97.35
+2.51%
1,597,310
1.09
Feb 05, 2026
96.66
96.74
94.28
94.97
94.97
-2.37%
2,415,481
1.67
Feb 04, 2026
95.91
98.72
92.92
97.28
97.28
+2.63%
4,776,003
3.44
Feb 03, 2026
102.73
104.23
93.97
94.79
94.79
-10.16%
7,580,446
5.89
Feb 02, 2026
105.68
107.59
105.13
105.51
105.51
+0.13%
3,192,852
2.54
Jan 30, 2026
105.36
106.15
104.23
105.37
105.37
-0.51%
1,797,551
1.44
Jan 29, 2026
106.08
107.08
104.27
105.91
105.91
+0.70%
2,658,248
2.17
Jan 28, 2026
107.09
107.50
104.10
105.17
105.17
-2.26%
1,770,493
1.45
Jan 27, 2026
108.54
108.54
106.80
107.60
107.60
-0.39%
1,568,826
1.29
Jan 26, 2026
107.88
108.39
107.46
108.02
108.02
+0.44%
1,156,142
0.95
Jan 23, 2026
108.06
108.51
106.77
107.55
107.55
-0.30%
834,527
0.69
Jan 22, 2026
108.07
109.09
107.38
108.14
107.87
+0.92%
1,602,415
1.30
Jan 21, 2026
105.42
108.08
104.65
107.15
106.88
+2.70%
1,048,811
0.85
Jan 20, 2026
105.39
106.03
103.32
104.33
104.07
-2.77%
1,456,985
1.19
Jan 19, 2026
106.59
107.67
106.35
107.30
107.03
0.00%
0
0.00
Jan 16, 2026
106.59
107.67
106.35
107.30
107.03
+0.31%
1,787,925
1.41
Jan 15, 2026
105.02
107.43
104.63
106.97
106.70
+2.78%
1,558,114
1.23
Jan 14, 2026
102.93
104.12
102.67
104.08
103.82
+0.81%
2,476,519
1.99
Jan 13, 2026
103.68
104.56
102.21
103.24
102.98
+0.16%
1,641,161
1.32
Jan 12, 2026
102.91
104.12
102.08
103.08
102.82
+0.02%
1,616,846
1.31
Rows: