PNR
Pentair (PNR)
NYSE
$64.52+$0.12 (+0.19%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $10.3B
    Market Cap
  • -39.97%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +5.21%
    Low Price$62.88
    High Price$69.90
  • 3 Months
    -13.10%
    Low Price$61.21
    High Price$76.39
  • 1 Year
    -39.97%
    Low Price$61.21
    High Price$111.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
64.74
65.68
63.65
64.40
+0.97%
2,443,638
08/20/2026
64.65
65.43
63.23
63.78
-2.76%
2,726,955
08/19/2026
64.02
65.89
63.56
65.59
+3.21%
2,430,111
08/18/2026
64.18
64.38
63.17
63.55
-0.86%
2,410,658
08/17/2026
65.74
65.93
63.95
64.10
-3.11%
2,450,459
08/14/2026
67.05
67.07
65.47
66.16
-1.06%
1,556,695
08/13/2026
65.98
68.23
65.10
66.87
+1.67%
2,259,103
08/12/2026
66.96
67.11
65.69
65.77
-2.11%
2,159,922
08/11/2026
66.66
67.84
66.00
67.19
+0.69%
3,022,976
08/10/2026
68.36
68.50
66.70
66.73
-3.14%
2,310,176
08/07/2026
69.68
70.97
68.68
68.89
-1.44%
3,243,153
08/06/2026
68.99
70.37
68.92
69.90
+1.27%
3,166,257
08/05/2026
68.48
69.12
68.06
69.02
+0.79%
2,660,978
08/04/2026
67.19
68.61
66.54
68.48
+2.10%
2,682,186
08/03/2026
65.89
67.40
65.88
67.07
+2.49%
3,085,808
07/31/2026
66.05
66.45
64.92
65.44
-1.10%
5,094,522
07/30/2026
65.59
66.26
63.95
66.17
-0.63%
3,532,640
07/29/2026
66.55
67.50
65.74
66.59
-0.27%
4,140,292
07/28/2026
64.08
66.81
63.90
66.77
+5.68%
5,012,309
07/28/2026
$1.14 Earnings
07/27/2026
63.83
64.78
63.08
63.18
+0.48%
2,428,299
07/24/2026
61.83
63.76
61.75
62.88
+1.75%
2,887,931
07/24/2026
$0.27 Dividend
07/23/2026
62.65
63.22
61.45
61.80
-1.51%
2,088,406
07/22/2026
61.28
62.83
61.27
62.75
+2.50%
2,673,706
07/21/2026
61.58
61.82
60.36
61.21
-1.03%
2,722,905
07/20/2026
62.54
62.57
61.35
61.85
-0.53%
4,581,933
07/17/2026
64.65
65.61
61.84
62.18
-4.93%
5,022,650
07/16/2026
63.13
65.96
62.04
65.40
+2.11%
6,453,498
07/15/2026
57.74
66.58
57.35
64.05
-15.00%
12,047,011
07/14/2026
77.04
77.39
75.11
75.35
-1.11%
3,347,200
07/13/2026
76.05
77.62
75.66
76.20
+0.45%
3,415,658
07/10/2026
74.68
77.38
74.00
75.86
+2.17%
2,491,689
07/09/2026
72.06
74.76
72.00
74.25
+1.79%
3,036,753
07/08/2026
73.68
73.97
72.42
72.94
-2.55%
1,409,834
07/07/2026
75.90
75.94
73.88
74.85
-0.46%
1,872,998
07/06/2026
76.63
76.75
74.22
75.20
-1.55%
1,583,964
07/02/2026
76.81
77.19
75.19
76.39
+0.45%
1,308,000
07/01/2026
76.48
77.57
75.46
76.05
-0.37%
2,018,141
06/30/2026
76.16
76.56
75.74
76.33
+0.47%
1,819,433
06/29/2026
76.01
76.53
75.34
75.97
-0.16%
1,585,699
06/26/2026
76.17
76.90
75.67
76.09
+0.55%
2,456,143
06/25/2026
75.59
77.35
74.52
75.67
+1.59%
4,815,718
06/24/2026
73.10
75.65
73.10
74.48
+2.26%
2,735,178
06/23/2026
72.94
74.01
72.22
72.84
-1.18%
1,493,865
06/22/2026
73.75
74.40
73.21
73.71
-0.39%
1,643,044
06/18/2026
74.82
75.47
73.97
74.00
+1.27%
3,889,846
06/17/2026
74.67
75.97
72.80
73.07
-2.41%
1,595,325
06/16/2026
74.39
75.33
74.18
74.87
+1.33%
1,831,796
06/15/2026
74.67
76.25
73.81
73.89
+0.56%
1,590,070
06/12/2026
73.49
74.01
72.50
73.48
+1.69%
1,682,406
06/11/2026
71.32
72.34
70.46
72.25
+1.64%
1,464,759
06/10/2026
73.87
73.87
70.99
71.09
-4.26%
1,364,069
06/09/2026
73.25
74.57
72.86
74.26
+2.56%
1,849,658
06/08/2026
72.45
73.56
72.39
72.40
-0.59%
2,282,918
06/05/2026
72.52
73.56
72.16
72.83
+0.41%
2,265,235
06/04/2026
71.85
72.60
71.57
72.53
+1.96%
2,850,091
06/03/2026
71.49
71.52
70.53
71.14
+0.27%
2,705,275
06/02/2026
70.32
71.25
69.87
70.95
+0.65%
2,735,928
06/01/2026
70.12
71.19
69.63
70.49
-0.06%
2,426,281
05/29/2026
71.24
72.04
70.46
70.53
-0.69%
6,231,360
05/28/2026
71.04
71.84
70.28
71.02
-1.55%
3,451,633
05/27/2026
73.00
73.87
71.36
72.13
-1.48%
2,693,902
05/26/2026
74.94
75.33
72.61
73.22
-1.71%
2,339,591
05/22/2026
74.39
74.82
73.70
74.49
+0.52%
987,063
05/21/2026
73.13
74.48
72.06
74.11
+0.32%
2,108,964
05/20/2026
71.55
74.10
70.42
73.87
+3.06%
1,880,000
05/19/2026
72.56
72.92
71.31
71.68
-1.93%
1,370,050
05/18/2026
72.32
73.19
71.90
73.09
+1.00%
2,015,775
05/15/2026
73.76
74.30
72.28
72.36
-2.94%
1,644,507
05/14/2026
73.88
75.17
73.68
74.55
+1.70%
1,558,986
05/13/2026
74.37
74.91
73.15
73.31
-2.17%
1,317,829
05/12/2026
75.50
75.71
74.19
74.93
-0.75%
3,047,052
05/11/2026
76.83
77.58
75.31
75.50
-1.29%
1,477,308
05/08/2026
78.95
79.58
76.36
76.49
-2.71%
1,436,122
05/07/2026
79.89
80.77
78.49
78.62
-1.19%
1,899,453
05/06/2026
78.75
80.71
78.75
79.56
+2.66%
2,327,540
05/05/2026
77.33
78.30
77.01
77.50
+0.99%
1,571,774
05/04/2026
78.31
78.92
76.68
76.74
-2.55%
2,346,325
05/01/2026
80.92
81.64
78.73
78.76
-1.99%
1,915,479
04/30/2026
81.07
81.27
79.14
80.36
-0.16%
3,737,988
04/29/2026
82.53
82.69
80.15
80.49
-2.44%
3,138,422
04/28/2026
88.61
89.45
80.98
82.50
-10.20%
6,239,808
04/28/2026
$1.22 Earnings
04/27/2026
91.96
93.76
91.65
91.87
+0.57%
3,195,277
04/24/2026
89.36
92.15
89.36
91.35
+1.40%
2,557,995
04/23/2026
89.50
91.13
89.18
90.09
+0.98%
1,387,714
04/22/2026
90.28
90.33
88.63
89.21
-0.43%
1,374,159
04/21/2026
90.89
91.23
89.50
89.60
-0.49%
1,066,285
04/20/2026
89.55
90.20
88.88
90.04
-0.71%
1,025,657
04/17/2026
89.28
91.91
89.02
90.68
+2.95%
1,925,418
04/17/2026
$0.27 Dividend
04/16/2026
87.86
88.66
87.49
88.09
+0.44%
1,211,426
04/15/2026
89.74
89.88
87.33
87.70
-2.71%
1,172,082
04/14/2026
90.55
90.81
89.48
90.14
-0.43%
1,403,048
04/13/2026
89.53
90.53
88.13
90.53
+1.10%
1,173,542
04/10/2026
90.13
90.40
89.25
89.54
-0.28%
1,477,010
04/09/2026
89.13
90.61
88.82
89.79
-0.08%
1,627,705
04/08/2026
89.77
91.28
89.02
89.86
+3.99%
1,570,694
04/07/2026
85.42
86.85
84.99
86.42
+0.66%
1,302,082