Get the Stockscreener App
105.86
0.77%
0.81
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Pentair Plc Stock (PNR) Price History
The historical daily chart and data for Pentair Plc stock (PNR), adjusted for splits and dividends, show that the latest closing stock price as of July 02, 2025, is $105.86.
- Pentair Plc all-time high stock price is $110.71, occurred on November 27, 2024.
- The lowest Pentair Plc stock price recorded was $22.01 on March 23, 2020. Since then, Pentair Plc's stock price has risen over 380.96% to $105.86 now.
- The 52-week high stock price for PNR is $110.71, representing a 4.58% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for PNR is $72.63, indicating a -31.39% decrease from the current share price, occurred on June 26, 2024.
- The closing price of Pentair Plc (PNR) stock in the beginning of 2024 was $70.99. The stock closed the year at $44.98, a loss of over -36.64% for the year.
The table below shows more information about PNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $106.5 | $104.2 | $2.27 | 1,473,227.0 | +0.77% |
| Jul 01, 2025 | $105.8 | $102.0 | $3.77 | 1,691,315.0 | +2.33% |
| Jun 30, 2025 | $103.8 | $101.8 | $1.97 | 1,693,870.0 | -0.89% |
| Jun 27, 2025 | $104.1 | $102.9 | $1.19 | 1,827,004.0 | +0.92% |
| Jun 26, 2025 | $102.8 | $101.5 | $1.32 | 1,098,521.0 | +1.56% |
| Jun 25, 2025 | $101.7 | $100.4 | $1.33 | 1,038,906.0 | -0.17% |
| Jun 24, 2025 | $101.4 | $99.86 | $1.52 | 1,083,731.0 | +1.68% |
| Jun 23, 2025 | $99.68 | $96.36 | $3.32 | 1,395,659.0 | +2.35% |
| Jun 20, 2025 | $98.27 | $96.60 | $1.67 | 2,422,322.0 | +0.34% |
| Jun 18, 2025 | $98.01 | $96.06 | $1.95 | 1,277,091.0 | +0.74% |
| Jun 17, 2025 | $97.70 | $95.83 | $1.88 | 1,400,031.0 | -1.57% |
| Jun 16, 2025 | $98.39 | $97.25 | $1.14 | 712,049.0 | +1.18% |
| Jun 13, 2025 | $98.04 | $96.33 | $1.71 | 760,855.0 | -2.32% |
| Jun 12, 2025 | $99.36 | $98.12 | $1.24 | 781,550.0 | -0.30% |
| Jun 11, 2025 | $100.5 | $99.13 | $1.35 | 755,549.0 | -0.75% |
| Jun 10, 2025 | $100.1 | $99.31 | $0.835 | 989,053.0 | +0.29% |
| Jun 09, 2025 | $100.5 | $99.18 | $1.29 | 1,018,762.0 | +0.12% |
| Jun 06, 2025 | $101.0 | $98.80 | $2.16 | 1,251,933.0 | -0.16% |
| Jun 05, 2025 | $100.2 | $99.09 | $1.15 | 996,521.0 | -0.12% |
| Jun 04, 2025 | $100.4 | $99.72 | $0.69 | 1,030,183.0 | +0.19% |
| Jun 03, 2025 | $99.77 | $98.41 | $1.36 | 817,050.0 | +1.15% |
Pentair Plc Stock (PNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pentair Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pentair Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pentair Plc Stock (PNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $106.5 | $102.0 | $4.45 | 4,637,769.0 | +3.12% |
| Jun, 2025 | $104.1 | $95.83 | $8.25 | 23,279,288.0 | +3.51% |
| May, 2025 | $101.2 | $90.39 | $10.78 | 24,327,563.0 | +9.31% |
| Apr, 2025 | $91.97 | $74.25 | $17.72 | 42,787,682.0 | +3.72% |
| Mar, 2025 | $95.30 | $83.76 | $11.54 | 33,732,875.0 | -7.13% |
| Feb, 2025 | $105.3 | $91.73 | $13.56 | 27,332,378.0 | -9.14% |
| Jan, 2025 | $106.1 | $96.58 | $9.49 | 22,024,307.0 | +3.02% |
Pentair Plc Stock (PNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $109.9 | $98.98 | $10.88 | 19,658,924.0 | -7.90% |
| Nov, 2024 | $110.7 | $98.25 | $12.46 | 23,806,241.0 | +9.96% |
| Oct, 2024 | $101.0 | $94.25 | $6.75 | 32,795,380.0 | +1.36% |
| Sep, 2024 | $98.23 | $84.44 | $13.79 | 25,069,534.0 | +10.26% |
| Aug, 2024 | $88.77 | $79.29 | $9.48 | 23,424,833.0 | +0.93% |
| Jul, 2024 | $89.63 | $73.45 | $16.18 | 40,216,548.0 | +14.61% |
| Jun, 2024 | $81.69 | $72.63 | $9.06 | 30,604,471.0 | -5.79% |
| May, 2024 | $85.84 | $77.83 | $8.01 | 23,748,001.0 | +2.90% |
| Apr, 2024 | $85.49 | $76.95 | $8.54 | 32,300,196.0 | -7.43% |
| Mar, 2024 | $85.81 | $77.05 | $8.76 | 33,272,080.0 | +9.83% |
| Feb, 2024 | $78.02 | $72.03 | $5.99 | 27,320,181.0 | +6.31% |
| Jan, 2024 | $75.41 | $68.08 | $7.33 | 34,207,290.0 | +0.63% |
Pentair Plc Stock (PNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.27 | $64.40 | $8.86 | 26,158,537.0 | +12.66% |
| Nov, 2023 | $64.75 | $57.88 | $6.87 | 27,399,523.0 | +11.05% |
| Oct, 2023 | $65.76 | $57.18 | $8.58 | 33,558,905.0 | -10.24% |
| Sep, 2023 | $71.06 | $63.84 | $7.22 | 17,478,543.0 | -7.84% |
| Aug, 2023 | $71.82 | $65.44 | $6.38 | 22,370,025.0 | +1.09% |
| Jul, 2023 | $70.44 | $61.91 | $8.53 | 31,108,701.0 | +7.59% |
| Jun, 2023 | $64.84 | $55.26 | $9.58 | 22,602,936.0 | +16.46% |
| May, 2023 | $60.05 | $55.41 | $4.64 | 23,031,319.0 | -4.49% |
| Apr, 2023 | $58.30 | $51.38 | $6.92 | 28,251,591.0 | +5.08% |
| Mar, 2023 | $56.84 | $50.15 | $6.69 | 35,348,090.0 | -1.20% |
| Feb, 2023 | $60.85 | $54.24 | $6.61 | 34,498,245.0 | +1.01% |
| Jan, 2023 | $55.60 | $44.66 | $10.94 | 35,723,710.0 | +23.12% |
1.47%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):