Pentair (PNR) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free PNR Stock Alerts

$78.49

-0.69 (-0.87%)

(As of 04/18/2024 ET)

Compare

Pentair Stock Price Performance

5 Day Performance: -3.22%
1 Month Performance: -2.67%
3 Month Performance: +11.05%
6 Month Performance: +25.54%
Year-To-Date Performance: +7.95%
1 Year Performance: +48.43%

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

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

PNR Stock Chart for Friday, April, 19, 2024

Pentair Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$79.15	$78.49 -0.83%	$79.52	$78.28	1.19 million shs	$13.03 billion
04/17/2024	$80.03	$79.15 -1.10%	$80.62	$78.78	920,786 shs	$13.14 billion
04/16/2024	$80.34	$80.03 -0.39%	$80.34	$78.88	1.08 million shs	$13.29 billion
04/15/2024	$81.10	$80.34 -0.94%	$83.10	$80.24	1.24 million shs	$13.34 billion
04/12/2024	$81.78	$81.10 -0.83%	$81.42	$80.50	1.11 million shs	$13.46 billion
04/11/2024	$82.45	$81.78 -0.81%	$82.63	$81.14	1.08 million shs	$13.58 billion
Get the Latest News and Ratings for PNR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Pentair and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$83.72	$82.45 -1.52%	$82.98	$81.05	1.33 million shs	$13.69 billion
04/09/2024	$83.31	$83.72 +0.49%	$83.91	$82.36	1.44 million shs	$13.90 billion
04/08/2024	$83.57	$83.31 -0.31%	$84.44	$83.22	1.51 million shs	$13.83 billion
04/05/2024	$82.80	$83.57 +0.93%	$84.22	$82.75	909,607 shs	$13.87 billion
04/04/2024	$83.45	$82.80 -0.78%	$84.82	$82.41	2.12 million shs	$13.75 billion
04/03/2024	$83.24	$83.45 +0.25%	$83.86	$82.74	1.38 million shs	$13.85 billion
04/02/2024	$84.41	$83.24 -1.39%	$84.25	$82.67	1.57 million shs	$13.82 billion
04/01/2024	$85.44	$84.41 -1.21%	$85.49	$84.32	1.11 million shs	$14.01 billion
03/29/2024	$85.44	$85.44	$85.81	$84.77	1.94 million shs	$14.18 billion
03/28/2024	$85.01	$85.44 +0.51%	$85.81	$84.77	1.94 million shs	$14.18 billion
03/27/2024	$82.64	$85.01 +2.87%	$85.04	$82.99	1.97 million shs	$14.11 billion
03/26/2024	$82.72	$82.64 -0.10%	$83.48	$82.62	764,409 shs	$13.66 billion
03/25/2024	$83.94	$82.72 -1.45%	$84.31	$82.70	898,518 shs	$13.68 billion
03/22/2024	$84.72	$83.94 -0.92%	$84.53	$83.44	1.60 million shs	$13.88 billion
03/21/2024	$82.26	$84.72 +2.99%	$85.01	$82.89	2.81 million shs	$14.01 billion
03/20/2024	$81.74	$82.26 +0.64%	$82.52	$81.62	1.47 million shs	$13.60 billion
03/19/2024	$80.64	$81.74 +1.36%	$82.22	$80.81	2.29 million shs	$13.51 billion
03/18/2024	$80.63	$80.64 +0.01%	$81.24	$80.42	922,249 shs	$13.33 billion
03/15/2024	$80.61	$80.63 +0.02%	$81.06	$79.71	2.02 million shs	$13.33 billion
03/14/2024	$82.03	$80.61 -1.73%	$81.97	$79.85	1.16 million shs	$13.33 billion
03/13/2024	$81.94	$82.03 +0.11%	$82.49	$81.72	1.21 million shs	$13.56 billion
03/12/2024	$81.25	$81.94 +0.85%	$82.57	$80.91	2.15 million shs	$13.55 billion
03/11/2024	$81.22	$81.25 +0.04%	$81.46	$80.26	1.21 million shs	$13.43 billion
03/08/2024	$81.55	$81.22 -0.40%	$82.26	$80.86	1.10 million shs	$13.43 billion
03/07/2024	$79.17	$81.55 +3.01%	$81.87	$79.93	2.53 million shs	$13.48 billion
03/06/2024	$77.45	$79.17 +2.22%	$80.14	$77.99	1.73 million shs	$13.09 billion
03/05/2024	$78.47	$77.45 -1.30%	$78.55	$77.05	1.25 million shs	$12.81 billion
03/04/2024	$78.33	$78.47 +0.18%	$79.22	$77.92	1.66 million shs	$12.97 billion
03/01/2024	$77.78	$78.33 +0.71%	$78.51	$77.42	1.32 million shs	$12.95 billion
02/29/2024	$76.67	$77.78 +1.45%	$78.02	$76.40	2.44 million shs	$12.86 billion
02/28/2024	$76.44	$76.67 +0.30%	$77.31	$76.22	1.67 million shs	$12.68 billion
02/27/2024	$75.95	$76.44 +0.65%	$76.63	$75.82	1.81 million shs	$12.64 billion
02/26/2024	$76.76	$75.95 -1.06%	$77.02	$75.92	967,417 shs	$12.56 billion
02/23/2024	$75.29	$76.76 +1.95%	$76.89	$75.54	1.27 million shs	$12.69 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$74.63	$75.29 +0.88%	$75.59	$74.52	965,899 shs	$12.45 billion
02/21/2024	$74.61	$74.63 +0.03%	$74.65	$73.96	1.20 million shs	$12.34 billion
02/20/2024	$74.92	$74.61 -0.41%	$74.93	$73.98	1.82 million shs	$12.33 billion
02/19/2024	$74.92	$74.92	$75.94	$74.71	1.54 million shs	$12.38 billion
02/16/2024	$75.42	$74.92 -0.66%	$75.94	$74.71	1.03 million shs	$12.38 billion
02/15/2024	$74.98	$75.42 +0.59%	$75.62	$74.55	1.10 million shs	$12.47 billion
02/14/2024	$73.89	$74.98 +1.48%	$75.42	$73.96	601,385 shs	$12.39 billion
02/13/2024	$75.30	$73.89 -1.87%	$74.54	$72.44	1.56 million shs	$12.21 billion
02/12/2024	$74.48	$75.30 +1.10%	$75.74	$74.35	824,004 shs	$12.45 billion
02/09/2024	$74.44	$74.48 +0.05%	$74.77	$73.88	1.36 million shs	$12.31 billion
02/08/2024	$74.10	$74.44 +0.46%	$74.58	$73.58	1.25 million shs	$12.30 billion
02/07/2024	$73.58	$74.10 +0.71%	$74.66	$73.38	1.61 million shs	$12.25 billion
02/06/2024	$72.39	$73.58 +1.64%	$73.76	$72.30	1.27 million shs	$12.16 billion
02/05/2024	$73.83	$72.39 -1.95%	$73.26	$72.03	1.55 million shs	$11.97 billion
02/02/2024	$74.81	$73.83 -1.31%	$74.30	$73.19	1.53 million shs	$12.20 billion
02/01/2024	$73.17	$74.81 +2.24%	$74.87	$72.55	1.43 million shs	$12.37 billion
01/31/2024	$72.89	$73.17 +0.38%	$74.61	$72.56	4.53 million shs	$12.10 billion
01/30/2024	$73.26	$72.89 -0.51%	$75.41	$71.44	2.45 million shs	$12.05 billion
01/29/2024	$72.44	$73.26 +1.13%	$73.26	$71.81	2.24 million shs	$12.11 billion
01/26/2024	$72.16	$72.44 +0.39%	$72.79	$71.99	2.78 million shs	$11.97 billion
01/25/2024	$70.69	$72.16 +2.08%	$72.20	$70.98	1.30 million shs	$11.93 billion
01/24/2024	$71.83	$70.69 -1.59%	$72.36	$70.59	1.25 million shs	$11.69 billion
01/23/2024	$72.76	$71.83 -1.28%	$73.00	$71.34	1.50 million shs	$11.87 billion
01/22/2024	$71.36	$72.76 +1.96%	$72.89	$71.81	899,534 shs	$12.03 billion
01/19/2024	$70.68	$71.36 +0.96%	$71.49	$70.06	1.49 million shs	$11.80 billion
01/18/2024	$69.88	$70.68 +1.14%	$70.76	$69.56	748,063 shs	$11.68 billion
01/17/2024	$70.70	$69.88 -1.16%	$70.53	$69.42	1.20 million shs	$11.55 billion

Related Companies:

This page (NYSE:PNR) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Pentair (PNR) Stock Chart & Stock Price History

Pentair Stock Price Performance

PNR Stock Chart for Friday, April, 19, 2024

Pentair Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info