PNR
Pentair (PNR)
NYSE
$61.39-$15.14 (-19.78%)
Price as of Jul 14, 2026 5:37 PM EDT
  • $12.4B
    Market Cap
  • -27.57%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.70%
    Low Price$73.16
    High Price$76.72
  • 3 Months
    -15.83%
    Low Price$70.80
    High Price$92.27
  • 1 Year
    -27.57%
    Low Price$70.80
    High Price$112.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
76.38
77.96
75.99
76.53
+0.45%
3,415,658
07/10/2026
75.01
77.72
74.32
76.19
+2.17%
2,491,689
07/09/2026
72.37
75.09
72.31
74.57
+1.79%
3,036,753
07/08/2026
74.00
74.30
72.74
73.26
-2.55%
1,409,834
07/07/2026
76.23
76.27
74.20
75.18
-0.46%
1,872,998
07/06/2026
76.96
77.09
74.54
75.53
-1.55%
1,583,964
07/02/2026
77.15
77.53
75.52
76.72
+0.45%
1,308,000
07/01/2026
76.81
77.91
75.79
76.38
-0.37%
2,018,141
06/30/2026
76.49
76.89
76.07
76.66
+0.47%
1,819,433
06/29/2026
76.34
76.87
75.67
76.30
-0.16%
1,585,699
06/26/2026
76.50
77.24
76.00
76.42
+0.55%
2,456,143
06/25/2026
75.92
77.69
74.85
76.00
+1.59%
4,815,718
06/24/2026
73.42
75.98
73.42
74.81
+2.26%
2,735,178
06/23/2026
73.26
74.33
72.54
73.16
-1.18%
1,493,865
06/22/2026
74.07
74.73
73.53
74.03
-0.39%
1,643,044
06/18/2026
75.15
75.80
74.29
74.32
+1.27%
3,889,846
06/17/2026
75.00
76.30
73.12
73.39
-2.41%
1,595,325
06/16/2026
74.71
75.66
74.50
75.20
+1.33%
1,831,796
06/15/2026
75.00
76.58
74.13
74.21
+0.56%
1,590,070
06/12/2026
73.81
74.33
72.82
73.80
+1.69%
1,682,406
06/11/2026
71.63
72.66
70.77
72.57
+1.64%
1,464,759
06/10/2026
74.19
74.19
71.30
71.40
-4.26%
1,364,069
06/09/2026
73.57
74.90
73.18
74.58
+2.56%
1,849,658
06/08/2026
72.77
73.88
72.71
72.72
-0.59%
2,282,918
06/05/2026
72.84
73.88
72.48
73.15
+0.41%
2,265,235
06/04/2026
72.16
72.92
71.88
72.85
+1.96%
2,850,091
06/03/2026
71.80
71.83
70.84
71.45
+0.27%
2,705,275
06/02/2026
70.63
71.57
70.18
71.26
+0.65%
2,735,928
06/01/2026
70.43
71.50
69.93
70.80
-0.06%
2,426,281
05/29/2026
71.55
72.35
70.77
70.84
-0.69%
6,231,360
05/28/2026
71.35
72.15
70.59
71.33
-1.55%
3,451,633
05/27/2026
73.32
74.19
71.67
72.45
-1.48%
2,693,902
05/26/2026
75.27
75.66
72.92
73.54
-1.71%
2,339,591
05/22/2026
74.71
75.15
74.02
74.82
+0.52%
987,063
05/21/2026
73.45
74.81
72.37
74.43
+0.32%
2,108,964
05/20/2026
71.86
74.42
70.73
74.19
+3.06%
1,880,000
05/19/2026
72.88
73.24
71.62
71.99
-1.93%
1,370,050
05/18/2026
72.64
73.51
72.21
73.41
+1.00%
2,015,775
05/15/2026
74.08
74.62
72.60
72.68
-2.94%
1,644,507
05/14/2026
74.20
75.50
74.00
74.88
+1.70%
1,558,986
05/13/2026
74.69
75.24
73.47
73.63
-2.17%
1,317,829
05/12/2026
75.83
76.05
74.51
75.26
-0.75%
3,047,052
05/11/2026
77.17
77.92
75.64
75.83
-1.29%
1,477,308
05/08/2026
79.29
79.93
76.69
76.82
-2.71%
1,436,122
05/07/2026
80.24
81.12
78.83
78.96
-1.19%
1,899,453
05/06/2026
79.09
81.06
79.09
79.91
+2.66%
2,327,540
05/05/2026
77.67
78.65
77.35
77.84
+0.99%
1,571,774
05/04/2026
78.65
79.27
77.02
77.08
-2.55%
2,346,325
05/01/2026
81.27
82.00
79.07
79.10
-1.99%
1,915,479
04/30/2026
81.42
81.63
79.49
80.71
-0.16%
3,737,988
04/29/2026
82.89
83.05
80.50
80.84
-2.44%
3,138,422
04/28/2026
89.00
89.84
81.33
82.86
-10.20%
6,239,808
04/28/2026
$1.22 Earnings
04/27/2026
92.36
94.17
92.05
92.27
+0.57%
3,195,277
04/24/2026
89.75
92.55
89.75
91.75
+1.40%
2,557,995
04/23/2026
89.89
91.53
89.57
90.48
+0.98%
1,387,714
04/22/2026
90.67
90.72
89.02
89.60
-0.43%
1,374,159
04/21/2026
91.29
91.63
89.89
89.99
-0.49%
1,066,285
04/20/2026
89.94
90.60
89.27
90.43
-0.71%
1,025,657
04/17/2026
89.67
92.31
89.41
91.08
+2.95%
1,925,418
04/17/2026
$0.27 Dividend
04/16/2026
88.24
89.05
87.87
88.47
+0.44%
1,211,426
04/15/2026
90.13
90.27
87.71
88.08
-2.71%
1,172,082
04/14/2026
90.94
91.21
89.88
90.53
-0.43%
1,403,048
04/13/2026
89.93
90.92
88.52
90.92
+1.10%
1,173,542
04/10/2026
90.52
90.79
89.64
89.94
-0.28%
1,477,010
04/09/2026
89.52
91.00
89.21
90.18
-0.08%
1,627,705
04/08/2026
90.16
91.68
89.41
90.25
+3.99%
1,570,694
04/07/2026
85.79
87.23
85.36
86.80
+0.66%
1,302,082
04/06/2026
85.20
86.26
84.84
86.23
+0.78%
816,134
04/02/2026
84.76
87.85
83.78
85.56
-1.08%
1,049,130
04/01/2026
86.72
87.75
86.41
86.50
-0.40%
1,289,019
03/31/2026
85.49
88.31
84.88
86.84
+3.71%
1,269,129
03/30/2026
85.68
85.68
83.35
83.73
-1.10%
1,310,230
03/27/2026
84.75
86.20
83.95
84.66
-1.18%
1,365,336
03/26/2026
87.14
87.87
85.47
85.67
-1.92%
2,035,189
03/25/2026
88.76
89.02
85.67
87.34
+0.03%
2,061,158
03/24/2026
86.96
88.80
86.58
87.31
-0.97%
1,435,297
03/23/2026
88.77
90.02
87.86
88.17
+2.25%
1,346,871
03/20/2026
87.52
88.02
85.64
86.23
-2.26%
2,181,792
03/19/2026
86.93
88.92
86.03
88.22
+0.25%
1,771,574
03/18/2026
88.18
89.95
87.89
88.00
-1.22%
1,375,480
03/17/2026
89.39
89.95
88.35
89.09
+0.64%
922,450
03/16/2026
89.14
89.92
87.99
88.52
+0.57%
1,083,034
03/13/2026
88.85
89.52
87.74
88.02
-0.02%
1,304,109
03/12/2026
89.38
90.75
87.94
88.04
-2.82%
1,481,597
03/11/2026
89.55
90.62
88.26
90.59
+0.79%
1,858,159
03/10/2026
92.20
92.30
89.85
89.89
-2.21%
1,537,983
03/09/2026
90.36
92.40
88.46
91.92
+0.03%
1,466,998
03/06/2026
95.48
95.48
91.76
91.89
-3.96%
1,270,452
03/05/2026
96.00
96.78
94.00
95.68
-0.99%
1,994,686
03/04/2026
97.40
97.92
95.39
96.64
-0.66%
2,237,597
03/03/2026
95.46
97.80
94.52
97.27
-0.56%
1,726,193
03/02/2026
97.36
98.62
95.90
97.82
-1.08%
1,284,106
02/27/2026
98.80
99.43
98.04
98.89
-1.24%
1,931,464
02/26/2026
100.77
101.41
98.82
100.13
-0.38%
1,758,693
02/25/2026
102.91
103.87
100.46
100.51
-2.05%
1,336,487
02/24/2026
101.69
102.84
101.00
102.62
+1.25%
1,494,812
02/23/2026
102.07
102.48
100.21
101.35
-0.36%
1,304,521
02/20/2026
99.97
103.10
99.96
101.72
+1.54%
1,422,122