Free Trial

Pentair (PNR) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free PNR Stock Alerts
$83.95
+0.36 (+0.43%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pentair Stock Price Performance

5 Day
Performance
+0.91%
1 Month
Performance
+6.90%
3 Month
Performance
+12.05%
6 Month
Performance
+33.38%
Year-To-Date
Performance
+15.46%
1 Year
Performance
+41.90%
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
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

PNR Stock Chart for Sunday, May, 19, 2024

PNR Chart by TradingView

Pentair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:PNR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits