Education
About Us
Working with TipRanks
Follow Us
Pentair (PNR)
NYSE:PNR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
103.68
104.56
102.21
103.24
103.24
+0.16%
1,641,161
1.28
Jan 12, 2026
102.91
104.12
102.08
103.08
103.08
+0.02%
1,616,846
1.26
Jan 09, 2026
103.58
103.75
100.46
103.06
103.06
0.00%
1,915,301
1.51
Jan 08, 2026
99.55
103.75
99.11
103.06
103.06
+3.00%
2,945,404
2.38
Jan 07, 2026
103.65
104.45
99.42
100.06
100.06
-4.22%
2,496,472
2.06
Jan 06, 2026
101.95
105.21
100.68
104.47
104.47
+1.75%
1,887,310
1.58
Jan 05, 2026
102.74
104.05
101.25
102.67
102.67
-2.65%
2,133,655
1.82
Jan 02, 2026
104.22
105.68
103.71
105.47
105.47
+1.28%
807,413
0.68
Dec 31, 2025
105.78
105.97
104.08
104.14
104.14
-1.55%
627,376
0.53
Dec 30, 2025
105.47
106.04
104.92
105.78
105.78
-0.02%
561,277
0.47
Dec 29, 2025
105.84
106.11
105.29
105.80
105.80
+0.11%
535,471
0.45
Dec 26, 2025
105.67
105.89
105.18
105.68
105.68
+0.28%
379,005
0.32
Dec 24, 2025
105.65
105.93
105.21
105.38
105.38
-0.09%
281,632
0.23
Dec 23, 2025
105.29
106.09
104.87
105.47
105.47
+0.19%
743,232
0.61
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
Rows: