Free Trial

Pentair (PNR) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (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
+1.60%
1 Month
Performance
+6.96%
3 Month
Performance
+12.05%
6 Month
Performance
+33.38%
Year-To-Date
Performance
+15.46%
1 Year
Performance
+41.21%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

PNR Stock Chart for Saturday, May, 18, 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
My #1 investment for 2024 (Ad)

It’s something you use every single day and don’t even know it.

Click here to see my #1 investment for 2024.
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics