PNR
Pentair (PNR)
NYSE
$68.30+$0.16 (+0.23%)
Price as of Nov 13, 2026 12:45 PM EST
  • $10.9B
    Market Cap
  • -35.22%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +30.85%
    Low Price$51.86
    High Price$72.03
  • 3 Months
    +4.11%
    Low Price$51.86
    High Price$72.03
  • 1 Year
    -35.22%
    Low Price$51.86
    High Price$106.55
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
69.58
70.60
67.97
68.14
-1.72%
1,476,513
11/11/2026
69.12
69.61
68.32
69.33
-0.43%
1,706,961
11/10/2026
69.75
70.20
68.30
69.63
-0.81%
2,013,551
11/09/2026
70.49
70.67
68.89
70.20
+3.05%
1,737,002
11/06/2026
68.33
69.20
67.98
68.12
-2.36%
1,962,008
11/05/2026
72.50
72.87
69.09
69.77
-3.14%
3,210,477
11/04/2026
71.47
72.65
70.69
72.03
+3.30%
3,280,087
11/03/2026
70.33
70.33
68.73
69.73
-1.18%
3,007,096
11/02/2026
67.23
70.87
66.92
70.56
+6.49%
5,617,658
10/30/2026
66.01
67.21
65.46
66.26
+0.64%
4,959,426
10/29/2026
64.88
66.18
64.64
65.84
+2.28%
4,457,729
10/28/2026
62.75
65.57
62.75
64.37
+3.34%
7,795,321
10/27/2026
61.01
62.67
58.36
62.29
+12.80%
7,860,928
10/27/2026
$1.18 Earnings
10/26/2026
55.23
55.86
55.05
55.22
-0.14%
3,703,366
10/23/2026
54.61
55.65
54.34
55.30
+0.24%
3,035,271
10/23/2026
$0.27 Dividend
10/22/2026
52.12
55.22
52.11
55.17
+4.88%
3,169,501
10/21/2026
53.05
53.07
52.16
52.60
-0.04%
1,728,514
10/20/2026
52.45
53.08
52.17
52.62
+0.25%
1,635,038
10/19/2026
53.15
53.39
52.10
52.49
-1.29%
2,201,248
10/16/2026
53.46
54.10
52.75
53.18
-0.02%
3,142,308
10/15/2026
52.50
53.66
52.21
53.19
+2.57%
6,108,364
10/14/2026
52.71
52.91
51.08
51.86
-1.62%
3,297,858
10/13/2026
52.54
53.17
52.08
52.71
+1.22%
2,929,080
10/12/2026
52.21
52.86
51.90
52.08
-0.27%
2,254,251
10/09/2026
51.98
52.78
51.71
52.21
+0.33%
2,050,098
10/08/2026
51.63
52.12
50.88
52.05
+0.21%
2,517,054
10/07/2026
52.18
52.77
51.39
51.94
-1.42%
2,333,955
10/06/2026
52.83
53.27
52.38
52.68
+0.30%
2,160,591
10/05/2026
52.56
52.93
51.51
52.52
-0.47%
2,230,007
10/02/2026
53.29
53.52
52.59
52.77
+0.28%
2,258,298
10/01/2026
52.80
53.05
51.56
52.62
-0.21%
2,901,343
09/30/2026
53.41
53.46
52.56
52.73
-0.90%
2,349,934
09/29/2026
52.90
53.31
52.39
53.21
+0.83%
2,043,719
09/28/2026
53.04
53.38
52.45
52.77
-1.17%
2,241,892
09/25/2026
52.88
53.92
52.72
53.40
+1.19%
1,681,500
09/24/2026
54.70
54.80
52.38
52.77
-4.02%
2,981,684
09/23/2026
55.04
55.15
54.28
54.98
-0.43%
1,962,322
09/22/2026
56.36
56.70
55.21
55.22
-0.52%
2,905,502
09/21/2026
56.01
56.40
55.00
55.51
-0.25%
1,739,707
09/18/2026
55.47
55.81
55.07
55.65
+0.36%
5,840,303
09/17/2026
57.18
57.18
55.26
55.45
-1.31%
2,543,346
09/16/2026
56.87
57.51
55.83
56.19
-0.21%
2,294,498
09/15/2026
56.83
57.41
55.85
56.30
+0.71%
3,316,222
09/14/2026
56.32
57.00
55.72
55.91
-0.71%
2,486,693
09/11/2026
57.32
57.51
56.12
56.30
-0.26%
1,991,676
09/10/2026
56.64
57.02
55.98
56.45
-1.37%
2,572,936
09/09/2026
57.70
57.82
57.08
57.24
-1.88%
2,267,009
09/08/2026
59.55
59.77
58.30
58.33
-2.64%
2,771,289
09/04/2026
59.40
60.03
58.86
59.92
+0.32%
2,365,318
09/03/2026
59.96
60.66
58.97
59.73
+0.30%
2,439,996
09/02/2026
60.13
61.05
59.28
59.55
-1.01%
3,256,917
09/01/2026
59.72
61.65
59.71
60.16
-0.02%
6,153,028
08/31/2026
60.84
61.21
59.30
60.17
-1.96%
21,515,321
08/28/2026
62.08
62.26
60.41
61.37
-0.69%
3,592,525
08/27/2026
62.26
62.32
61.16
61.80
-1.21%
3,321,717
08/26/2026
62.14
63.36
61.70
62.55
+0.64%
3,289,567
08/25/2026
63.59
63.97
61.98
62.16
-1.34%
4,257,532
08/24/2026
64.29
64.39
62.85
63.00
-1.69%
2,032,771
08/21/2026
64.42
65.36
63.34
64.09
+0.97%
2,443,638
08/20/2026
64.34
65.11
62.92
63.47
-2.76%
2,726,955
08/19/2026
63.71
65.57
63.25
65.27
+3.21%
2,430,111
08/18/2026
63.87
64.07
62.86
63.24
-0.86%
2,410,658
08/17/2026
65.42
65.61
63.64
63.79
-3.11%
2,450,459
08/14/2026
66.72
66.74
65.15
65.84
-1.06%
1,556,695
08/13/2026
65.66
67.90
64.78
66.54
+1.67%
2,259,103
08/12/2026
66.63
66.78
65.37
65.45
-2.11%
2,159,922
08/11/2026
66.34
67.51
65.68
66.86
+0.69%
3,022,976
08/10/2026
68.03
68.17
66.38
66.41
-3.14%
2,310,176
08/07/2026
69.34
70.62
68.35
68.55
-1.44%
3,243,153
08/06/2026
68.65
70.03
68.59
69.56
+1.27%
3,166,257
08/05/2026
68.15
68.78
67.73
68.68
+0.79%
2,660,978
08/04/2026
66.86
68.28
66.22
68.15
+2.10%
2,682,186
08/03/2026
65.57
67.07
65.56
66.74
+2.49%
3,085,808
07/31/2026
65.73
66.12
64.60
65.12
-1.10%
5,094,522
07/30/2026
65.27
65.94
63.64
65.85
-0.63%
3,532,640
07/29/2026
66.23
67.17
65.41
66.27
-0.27%
4,140,292
07/28/2026
63.77
66.48
63.59
66.44
+5.68%
5,012,309
07/28/2026
$1.14 Earnings
07/27/2026
63.52
64.46
62.77
62.87
+0.48%
2,428,299
07/24/2026
61.53
63.45
61.44
62.57
+1.75%
2,887,931
07/24/2026
$0.27 Dividend
07/23/2026
62.34
62.92
61.15
61.50
-1.51%
2,088,406
07/22/2026
60.98
62.52
60.97
62.44
+2.50%
2,673,706
07/21/2026
61.28
61.52
60.06
60.91
-1.03%
2,722,905
07/20/2026
62.23
62.26
61.05
61.55
-0.53%
4,581,933
07/17/2026
64.33
65.29
61.54
61.88
-4.93%
5,022,650
07/16/2026
62.83
65.64
61.74
65.09
+2.11%
6,453,498
07/15/2026
57.46
66.25
57.07
63.74
-15.00%
12,047,011
07/14/2026
76.67
77.01
74.74
74.98
-1.11%
3,347,200
07/13/2026
75.68
77.24
75.29
75.83
+0.45%
3,415,658
07/10/2026
74.32
77.01
73.64
75.49
+2.17%
2,491,689
07/09/2026
71.70
74.40
71.64
73.88
+1.79%
3,036,753
07/08/2026
73.32
73.61
72.07
72.59
-2.55%
1,409,834
07/07/2026
75.53
75.57
73.52
74.49
-0.46%
1,872,998
07/06/2026
76.25
76.38
73.85
74.84
-1.55%
1,583,964
07/02/2026
76.44
76.82
74.83
76.01
+0.45%
1,308,000
07/01/2026
76.10
77.19
75.09
75.68
-0.37%
2,018,141
06/30/2026
75.79
76.18
75.37
75.95
+0.47%
1,819,433