Pentair (PNR)
NYSE: PNR
· Real-Time Price · USD
110.66
0.60 (0.55%)
At close: Sep 05, 2025, 3:59 PM
110.63
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111.09 | 111.80 | 109.79 | 110.64 | 110.64 | 0.53% | 1,118,421 |
| 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 |
| Aug 28, 2025 | 109.91 | 109.99 | 108.54 | 109.18 | 109.18 | -0.15% | 817,182 |
| Aug 27, 2025 | 108.61 | 109.79 | 108.52 | 109.34 | 109.34 | 0.16% | 1,163,573 |
| Aug 26, 2025 | 107.94 | 109.52 | 107.78 | 109.17 | 109.17 | 1.15% | 1,825,500 |
| Aug 25, 2025 | 108.47 | 108.56 | 107.61 | 107.93 | 107.93 | -0.62% | 923,702 |
| Aug 22, 2025 | 105.40 | 109.20 | 104.50 | 108.60 | 108.60 | 3.98% | 1,258,000 |
| Aug 21, 2025 | 104.62 | 105.26 | 104.24 | 104.44 | 104.44 | -0.57% | 741,046 |
| Aug 20, 2025 | 106.59 | 106.84 | 104.93 | 105.04 | 105.04 | -1.91% | 1,242,200 |
| Aug 19, 2025 | 105.86 | 107.28 | 105.63 | 107.08 | 107.08 | 1.40% | 1,196,000 |
| Aug 18, 2025 | 105.03 | 105.92 | 104.47 | 105.60 | 105.60 | 0.59% | 1,246,745 |
| Aug 15, 2025 | 106.64 | 106.74 | 104.80 | 104.98 | 104.98 | -1.55% | 1,021,713 |
| Aug 14, 2025 | 107.97 | 108.14 | 105.82 | 106.63 | 106.63 | -2.18% | 1,162,608 |
| Aug 13, 2025 | 106.91 | 109.14 | 106.49 | 109.01 | 109.01 | 2.71% | 1,801,400 |
| Aug 12, 2025 | 103.79 | 106.23 | 103.30 | 106.13 | 106.13 | 3.16% | 2,074,538 |
| Aug 11, 2025 | 102.86 | 103.46 | 102.54 | 102.88 | 102.88 | 0.16% | 1,014,846 |
| Aug 8, 2025 | 102.46 | 104.17 | 102.33 | 102.72 | 102.72 | 0.65% | 1,146,621 |