Free Trial

Pentair (PNR) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free PNR Stock Alerts
$78.48
-0.72 (-0.91%)
(As of 01:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pentair Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-5.59%
3 Month
Performance
+10.33%
6 Month
Performance
+27.19%
Year-To-Date
Performance
+8.99%
1 Year
Performance
+48.24%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

PNR Stock Chart for Tuesday, April, 23, 2024

PNR Chart by TradingView

Pentair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
01/31/2024$72.89$73.17
+0.38%		$74.61$72.564.53 million shs$12.10 billion
01/30/2024$73.26$72.89
-0.51%		$75.41$71.442.45 million shs$12.05 billion
01/29/2024$72.44$73.26
+1.13%		$73.26$71.812.24 million shs$12.11 billion
01/26/2024$72.16$72.44
+0.39%		$72.79$71.992.78 million shs$11.97 billion
01/25/2024$70.69$72.16
+2.08%		$72.20$70.981.30 million shs$11.93 billion
01/24/2024$71.83$70.69
-1.59%		$72.36$70.591.25 million shs$11.69 billion
01/23/2024$72.76$71.83
-1.28%		$73.00$71.341.50 million shs$11.87 billion
01/22/2024$71.36$72.76
+1.96%		$72.89$71.81899,534 shs$12.03 billion

Related Companies:
This page (NYSE:PNR) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media