PNR
Pentair (PNR)
NYSE
$53.03-$0.005 (-0.009%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $8.4B
    Market Cap
  • -52.17%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -11.38%
    Low Price$52.88
    High Price$60.21
  • 3 Months
    -30.58%
    Low Price$52.88
    High Price$76.20
  • 1 Year
    -52.17%
    Low Price$52.88
    High Price$110.87
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
53.55
53.78
52.85
53.03
+0.28%
2,258,298
10/01/2026
53.06
53.31
51.81
52.88
-0.21%
2,901,343
09/30/2026
53.67
53.72
52.82
52.99
-0.90%
2,349,934
09/29/2026
53.16
53.57
52.65
53.47
+0.83%
2,043,719
09/28/2026
53.30
53.64
52.71
53.03
-1.17%
2,241,892
09/25/2026
53.14
54.18
52.98
53.66
+1.19%
1,681,500
09/24/2026
54.97
55.07
52.64
53.03
-4.02%
2,981,684
09/23/2026
55.31
55.42
54.55
55.25
-0.43%
1,962,322
09/22/2026
56.64
56.98
55.48
55.49
-0.52%
2,905,502
09/21/2026
56.28
56.68
55.27
55.78
-0.25%
1,739,707
09/18/2026
55.74
56.08
55.34
55.92
+0.36%
5,840,303
09/17/2026
57.46
57.46
55.53
55.72
-1.31%
2,543,346
09/16/2026
57.15
57.79
56.10
56.46
-0.21%
2,294,498
09/15/2026
57.11
57.69
56.12
56.58
+0.71%
3,316,222
09/14/2026
56.60
57.28
55.99
56.18
-0.71%
2,486,693
09/11/2026
57.60
57.79
56.40
56.58
-0.26%
1,991,676
09/10/2026
56.92
57.30
56.25
56.73
-1.37%
2,572,936
09/09/2026
57.98
58.10
57.36
57.52
-1.88%
2,267,009
09/08/2026
59.84
60.06
58.59
58.62
-2.64%
2,771,289
09/04/2026
59.69
60.32
59.15
60.21
+0.32%
2,365,318
09/03/2026
60.25
60.96
59.26
60.02
+0.30%
2,439,996
09/02/2026
60.42
61.35
59.57
59.84
-1.01%
3,256,917
09/01/2026
60.01
61.95
60.00
60.45
-0.02%
6,153,028
08/31/2026
61.14
61.51
59.60
60.46
-1.96%
21,515,321
08/28/2026
62.38
62.57
60.71
61.67
-0.69%
3,592,525
08/27/2026
62.56
62.62
61.46
62.10
-1.21%
3,321,717
08/26/2026
62.44
63.67
62.00
62.86
+0.64%
3,289,567
08/25/2026
63.90
64.28
62.28
62.46
-1.34%
4,257,532
08/24/2026
64.60
64.71
63.16
63.31
-1.69%
2,032,771
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