Free Trial

Pentair (PNR) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free PNR Stock Alerts
$79.25
+0.82 (+1.05%)
(As of 10:03 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Pentair Stock Price Performance

5 Day
Performance
-5.22%
1 Month
Performance
-2.61%
3 Month
Performance
+0.84%
6 Month
Performance
+23.09%
Year-To-Date
Performance
+7.87%
1 Year
Performance
+36.16%
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 American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

PNR Stock Chart for Thursday, May, 30, 2024

PNR Chart by TradingView

Pentair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$78.95$78.43
-0.66%		$78.98$78.011.08 million shs$13.02 billion
05/28/2024$82.75$78.95
-4.59%		$83.02$78.602.08 million shs$13.11 billion
05/27/2024$82.75$82.75$83.17$82.32806,400 shs$13.74 billion
05/24/2024$82.53$82.75
+0.27%		$83.17$82.32753,483 shs$13.74 billion
05/23/2024$84.09$82.53
-1.86%		$84.34$82.17898,695 shs$13.70 billion
05/22/2024$84.23$84.09
-0.17%		$84.99$83.39683,634 shs$13.96 billion
05/21/2024$84.61$84.23
-0.45%		$84.72$84.12714,556 shs$13.98 billion
05/20/2024$83.95$84.61
+0.79%		$85.20$83.86660,415 shs$14.05 billion
05/17/2024$83.59$83.95
+0.43%		$83.99$83.29798,087 shs$13.94 billion
05/16/2024$85.08$83.59
-1.75%		$85.05$83.531.12 million shs$13.88 billion
05/15/2024$83.19$85.08
+2.27%		$85.84$83.961.17 million shs$14.12 billion
05/14/2024$82.63$83.19
+0.68%		$83.23$82.43896,218 shs$13.81 billion
05/13/2024$83.32$82.63
-0.83%		$83.77$82.35955,039 shs$13.72 billion
05/10/2024$83.84$83.32
-0.62%		$84.25$83.29773,384 shs$13.83 billion
05/09/2024$83.36$83.84
+0.58%		$83.99$82.881.05 million shs$13.92 billion
05/08/2024$83.02$83.36
+0.41%		$83.54$82.261.30 million shs$13.84 billion
05/07/2024$81.90$83.02
+1.37%		$83.46$81.911.36 million shs$13.78 billion
05/06/2024$79.61$81.90
+2.88%		$81.93$80.331.09 million shs$13.60 billion
05/03/2024$78.84$79.61
+0.98%		$80.77$79.491.64 million shs$13.22 billion
05/02/2024$79.07$78.84
-0.29%		$79.99$77.841.86 million shs$13.09 billion
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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

Related Companies:
This page (NYSE:PNR) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade