Education
About Us
Working with TipRanks
Follow Us
Pentair (PNR)
NYSE:PNR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
103.58
103.75
100.46
103.06
102.80
0.00%
1,915,301
1.58
Jan 08, 2026
99.55
103.75
99.11
103.06
102.80
+3.00%
2,945,404
2.49
Jan 07, 2026
103.65
104.45
99.42
100.06
99.81
-4.22%
2,496,472
2.14
Jan 06, 2026
101.95
105.21
100.68
104.47
104.21
+1.75%
1,887,310
1.64
Jan 05, 2026
102.74
104.05
101.25
102.67
102.41
-2.65%
2,133,655
1.88
Jan 02, 2026
104.22
105.68
103.71
105.47
105.21
+1.28%
807,413
0.71
Jan 01, 2026
105.78
105.97
104.08
104.14
103.88
0.00%
0
0.00
Dec 31, 2025
105.78
105.97
104.08
104.14
103.88
-1.55%
627,376
0.54
Dec 30, 2025
105.47
106.04
104.92
105.78
105.52
-0.02%
561,277
0.48
Dec 29, 2025
105.84
106.11
105.29
105.80
105.54
+0.11%
535,471
0.46
Dec 26, 2025
105.67
105.89
105.18
105.68
105.42
+0.29%
379,005
0.32
Dec 25, 2025
105.65
105.93
105.21
105.38
105.12
0.00%
0
0.00
Dec 24, 2025
105.65
105.93
105.21
105.38
105.12
-0.09%
281,632
0.23
Dec 23, 2025
105.29
106.09
104.87
105.47
105.21
+0.19%
743,232
0.62
Dec 22, 2025
103.87
105.48
103.87
105.27
105.01
+1.35%
946,358
0.78
Dec 19, 2025
103.03
103.92
102.60
103.87
103.61
+0.45%
2,997,188
2.56
Dec 18, 2025
104.44
104.66
102.85
103.40
103.14
-0.25%
1,166,457
1.00
Dec 17, 2025
103.95
105.95
103.16
103.66
103.40
-0.71%
1,077,715
0.91
Dec 16, 2025
107.49
108.09
104.03
104.40
104.14
-0.61%
1,070,593
0.90
Dec 15, 2025
106.38
106.38
104.45
105.04
104.78
-0.92%
1,064,343
0.89
Dec 12, 2025
106.50
107.47
105.46
106.01
105.75
+0.11%
1,086,030
0.91
Dec 11, 2025
104.82
106.40
104.82
105.89
105.63
+0.61%
1,219,046
1.02
Dec 10, 2025
103.44
105.68
102.76
105.25
104.99
+3.33%
1,617,996
1.37
Dec 09, 2025
103.88
104.54
101.70
101.86
101.61
-2.29%
1,675,718
1.43
Dec 08, 2025
104.27
105.41
102.81
104.25
103.99
0.00%
924,688
0.79
Dec 05, 2025
104.73
105.55
103.97
104.25
103.99
-0.61%
777,391
0.66
Dec 04, 2025
105.87
106.00
104.18
104.89
104.63
-1.48%
1,199,366
1.03
Dec 03, 2025
105.38
106.68
105.10
106.47
106.20
+1.25%
851,307
0.73
Dec 02, 2025
105.88
105.88
104.13
105.16
104.90
+0.10%
1,013,205
0.86
Dec 01, 2025
104.33
106.21
103.78
105.06
104.80
-0.17%
1,542,282
1.32
Nov 28, 2025
106.58
106.58
105.09
105.24
104.98
-0.79%
848,288
0.72
Nov 27, 2025
105.53
106.91
104.91
106.08
105.82
0.00%
0
0.00
Nov 26, 2025
105.53
106.91
104.91
106.08
105.82
+0.05%
1,080,439
0.92
Nov 25, 2025
104.97
106.77
104.31
106.03
105.77
+1.84%
1,180,554
1.01
Rows: