Pentair (PNR)
NYSE: PNR
· Real-Time Price · USD
109.82
1.51 (1.39%)
At close: Sep 26, 2025, 3:59 PM
109.76
-0.05%
After-hours: Sep 26, 2025, 05:51 PM EDT
PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.60 | 110.00 | 108.51 | 109.76 | 109.76 | 1.34% | 689,634 |
| Sep 25, 2025 | 107.99 | 108.61 | 107.58 | 108.31 | 108.31 | -0.63% | 724,600 |
| Sep 24, 2025 | 110.01 | 110.09 | 108.02 | 109.00 | 109.00 | -0.99% | 1,287,500 |
| Sep 23, 2025 | 110.64 | 111.23 | 109.46 | 110.09 | 110.09 | 0.00% | 834,800 |
| Sep 22, 2025 | 109.94 | 110.56 | 109.47 | 110.09 | 110.09 | -0.19% | 790,441 |
| Sep 19, 2025 | 111.53 | 112.25 | 109.87 | 110.30 | 110.30 | -1.09% | 2,172,932 |
| Sep 18, 2025 | 110.10 | 112.91 | 109.93 | 111.52 | 111.52 | 1.88% | 1,099,700 |
| Sep 17, 2025 | 111.15 | 112.34 | 108.83 | 109.46 | 109.46 | -1.40% | 1,628,345 |
| Sep 16, 2025 | 110.62 | 111.16 | 109.65 | 111.01 | 111.01 | 0.33% | 1,183,437 |
| Sep 15, 2025 | 110.95 | 111.50 | 110.31 | 110.65 | 110.65 | -0.27% | 899,122 |
| Sep 12, 2025 | 112.35 | 112.52 | 110.86 | 110.95 | 110.95 | -1.46% | 915,213 |
| Sep 11, 2025 | 109.25 | 112.91 | 108.63 | 112.59 | 112.59 | 3.05% | 1,106,700 |
| Sep 10, 2025 | 108.98 | 110.58 | 108.64 | 109.26 | 109.26 | 0.12% | 785,000 |
| Sep 9, 2025 | 110.35 | 110.63 | 107.85 | 109.13 | 109.13 | -1.40% | 1,062,309 |
| Sep 8, 2025 | 110.63 | 110.97 | 109.68 | 110.68 | 110.68 | 0.04% | 955,601 |
| Sep 5, 2025 | 111.09 | 111.80 | 109.79 | 110.64 | 110.64 | 0.53% | 1,118,600 |
| Sep 4, 2025 | 107.06 | 110.09 | 106.76 | 110.06 | 110.06 | 3.01% | 1,245,723 |
| Sep 3, 2025 | 106.15 | 106.92 | 105.46 | 106.84 | 106.84 | 0.52% | 934,826 |
| Sep 2, 2025 | 106.10 | 106.43 | 105.26 | 106.29 | 106.29 | -1.15% | 1,111,100 |
| Aug 29, 2025 | 109.03 | 109.42 | 107.25 | 107.53 | 107.53 | -1.51% | 1,049,000 |