Free Trial

Pentair (PNR) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free PNR Stock Alerts
$79.07
-0.02 (-0.03%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pentair Stock Price Performance

5 Day
Performance
-1.11%
1 Month
Performance
-5.01%
3 Month
Performance
+7.10%
6 Month
Performance
+31.28%
Year-To-Date
Performance
+8.75%
1 Year
Performance
+36.68%
Receive PNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pentair and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

PNR Stock Chart for Thursday, May, 2, 2024

PNR Chart by TradingView

Pentair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$79.09$79.07
-0.03%		$80.44$78.25919,810 shs$13.13 billion
04/30/2024$80.53$79.09
-1.79%		$81.57$78.981.83 million shs$13.13 billion
04/29/2024$79.96$80.53
+0.71%		$80.71$79.851.42 million shs$13.37 billion
04/26/2024$79.20$79.96
+0.96%		$80.63$79.22940,223 shs$13.28 billion
04/25/2024$78.99$79.20
+0.27%		$79.91$76.951.77 million shs$13.15 billion
04/24/2024$78.47$78.99
+0.66%		$79.46$77.541.99 million shs$13.11 billion
04/23/2024$79.25$78.47
-0.98%		$81.84$77.833.82 million shs$13.03 billion
04/22/2024$78.53$79.25
+0.92%		$80.27$78.382.22 million shs$13.16 billion
04/19/2024$78.49$78.53
+0.05%		$79.31$78.021.20 million shs$13.04 billion
04/18/2024$79.15$78.49
-0.83%		$79.52$78.281.19 million shs$13.03 billion
04/17/2024$80.03$79.15
-1.10%		$80.62$78.78920,786 shs$13.14 billion
04/16/2024$80.34$80.03
-0.39%		$80.34$78.881.08 million shs$13.29 billion
04/15/2024$81.10$80.34
-0.94%		$83.10$80.241.24 million shs$13.34 billion
04/12/2024$81.78$81.10
-0.83%		$81.42$80.501.11 million shs$13.46 billion
04/11/2024$82.45$81.78
-0.81%		$82.63$81.141.08 million shs$13.58 billion
04/10/2024$83.72$82.45
-1.52%		$82.98$81.051.33 million shs$13.69 billion
04/09/2024$83.31$83.72
+0.49%		$83.91$82.361.44 million shs$13.90 billion
04/08/2024$83.57$83.31
-0.31%		$84.44$83.221.51 million shs$13.83 billion
04/05/2024$82.80$83.57
+0.93%		$84.22$82.75909,607 shs$13.87 billion
04/04/2024$83.45$82.80
-0.78%		$84.82$82.412.12 million shs$13.75 billion
04/03/2024$83.24$83.45
+0.25%		$83.86$82.741.38 million shs$13.85 billion
04/02/2024$84.41$83.24
-1.39%		$84.25$82.671.57 million shs$13.82 billion
04/01/2024$85.44$84.41
-1.21%		$85.49$84.321.11 million shs$14.01 billion
03/29/2024$85.44$85.44$85.81$84.771.94 million shs$14.18 billion
03/28/2024$85.01$85.44
+0.51%		$85.81$84.771.94 million shs$14.18 billion
03/27/2024$82.64$85.01
+2.87%		$85.04$82.991.97 million shs$14.11 billion
03/26/2024$82.72$82.64
-0.10%		$83.48$82.62764,409 shs$13.66 billion
03/25/2024$83.94$82.72
-1.45%		$84.31$82.70898,518 shs$13.68 billion
03/22/2024$84.72$83.94
-0.92%		$84.53$83.441.60 million shs$13.88 billion
03/21/2024$82.26$84.72
+2.99%		$85.01$82.892.81 million shs$14.01 billion
03/20/2024$81.74$82.26
+0.64%		$82.52$81.621.47 million shs$13.60 billion
03/19/2024$80.64$81.74
+1.36%		$82.22$80.812.29 million shs$13.51 billion
03/18/2024$80.63$80.64
+0.01%		$81.24$80.42922,249 shs$13.33 billion
03/15/2024$80.61$80.63
+0.02%		$81.06$79.712.02 million shs$13.33 billion
03/14/2024$82.03$80.61
-1.73%		$81.97$79.851.16 million shs$13.33 billion
03/13/2024$81.94$82.03
+0.11%		$82.49$81.721.21 million shs$13.56 billion
03/12/2024$81.25$81.94
+0.85%		$82.57$80.912.15 million shs$13.55 billion
03/11/2024$81.22$81.25
+0.04%		$81.46$80.261.21 million shs$13.43 billion
03/08/2024$81.55$81.22
-0.40%		$82.26$80.861.10 million shs$13.43 billion
03/07/2024$79.17$81.55
+3.01%		$81.87$79.932.53 million shs$13.48 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/06/2024$77.45$79.17
+2.22%		$80.14$77.991.73 million shs$13.09 billion
03/05/2024$78.47$77.45
-1.30%		$78.55$77.051.25 million shs$12.81 billion
03/04/2024$78.33$78.47
+0.18%		$79.22$77.921.66 million shs$12.97 billion
03/01/2024$77.78$78.33
+0.71%		$78.51$77.421.32 million shs$12.95 billion
02/29/2024$76.67$77.78
+1.45%		$78.02$76.402.44 million shs$12.86 billion
02/28/2024$76.44$76.67
+0.30%		$77.31$76.221.67 million shs$12.68 billion
02/27/2024$75.95$76.44
+0.65%		$76.63$75.821.81 million shs$12.64 billion
02/26/2024$76.76$75.95
-1.06%		$77.02$75.92967,417 shs$12.56 billion
02/23/2024$75.29$76.76
+1.95%		$76.89$75.541.27 million shs$12.69 billion
02/22/2024$74.63$75.29
+0.88%		$75.59$74.52965,899 shs$12.45 billion
02/21/2024$74.61$74.63
+0.03%		$74.65$73.961.20 million shs$12.34 billion
02/20/2024$74.92$74.61
-0.41%		$74.93$73.981.82 million shs$12.33 billion
02/19/2024$74.92$74.92$75.94$74.711.54 million shs$12.38 billion
02/16/2024$75.42$74.92
-0.66%		$75.94$74.711.03 million shs$12.38 billion
02/15/2024$74.98$75.42
+0.59%		$75.62$74.551.10 million shs$12.47 billion
02/14/2024$73.89$74.98
+1.48%		$75.42$73.96601,385 shs$12.39 billion
02/13/2024$75.30$73.89
-1.87%		$74.54$72.441.56 million shs$12.21 billion
02/12/2024$74.48$75.30
+1.10%		$75.74$74.35824,004 shs$12.45 billion
02/09/2024$74.44$74.48
+0.05%		$74.77$73.881.36 million shs$12.31 billion
02/08/2024$74.10$74.44
+0.46%		$74.58$73.581.25 million shs$12.30 billion
02/07/2024$73.58$74.10
+0.71%		$74.66$73.381.61 million shs$12.25 billion
02/06/2024$72.39$73.58
+1.64%		$73.76$72.301.27 million shs$12.16 billion
02/05/2024$73.83$72.39
-1.95%		$73.26$72.031.55 million shs$11.97 billion
02/02/2024$74.81$73.83
-1.31%		$74.30$73.191.53 million shs$12.20 billion
02/01/2024$73.17$74.81
+2.24%		$74.87$72.551.43 million shs$12.37 billion

Related Companies:
This page (NYSE:PNR) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing