Download PNR daily OHLC history, export CSV, and review long-term price data.
Pentair (PNR) — OHLC preview (1973-05-03 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 64.93 | 65.89 | 62.11 | 62.45 | — |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | — |
| 2026-07-15 | 57.99 | 66.87 | 57.99 | 64.33 | — |
| 2026-07-14 | 77.38 | 77.73 | 75.43 | 75.68 | — |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | — |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | — |
| 2026-07-09 |
| 2026-07-17 | 64.9 | 65.9 | 62.1 | 62.5 | -3.8% |
| 2026-07-16 | 63.4 | 66.3 | 62.3 | 65.7 | +3.6% |
| 2026-07-15 | 58.0 | 66.9 | 58.0 | 64.3 | +10.9% |
| 2026-07-14 | 77.4 | 77.7 | 75.4 | 75.7 | -2.2% |
| 2026-07-13 | 76.4 | 78.0 | 76.0 | 76.5 | +0.2% |
| 2026-07-10 | 75.0 | 77.7 | 74.3 | 76.2 | +1.6% |
| 2026-07-09 | 72.4 | 75.1 | 72.3 | 74.6 | +3.0% |
| 2026-07-08 | 74.0 | 74.3 | 72.7 | 73.3 | -1.0% |
| 2026-07-07 | 76.2 | 76.2 | 74.2 | 75.2 | -1.4% |
| 2026-07-06 | 77.0 | 77.1 | 74.5 | 75.5 | -1.9% |
| 2026-07-02 | 77.2 | 77.5 | 75.5 | 76.7 | -0.6% |
| 2026-07-01 | 76.8 | 77.9 | 75.8 | 76.4 | -0.6% |
| 2026-06-30 | 76.5 | 76.9 | 76.1 | 76.7 | +0.2% |
| 2026-06-29 | 76.3 | 76.9 | 75.7 | 76.3 | -0.1% |
| 2026-06-26 | 76.5 | 77.2 | 76.0 | 76.4 | -0.1% |
| 2026-06-25 | 75.9 | 77.7 | 74.9 | 76.0 | +0.1% |
| 2026-06-24 | 73.4 | 76.0 | 73.5 | 74.8 | +1.9% |
| 2026-06-23 | 73.3 | 74.3 | 72.5 | 73.2 | -0.1% |
| 2026-06-22 | 74.1 | 74.7 | 73.5 | 74.0 | -0.1% |
| 2026-06-18 | 75.2 | 75.8 | 74.3 | 74.3 | -1.1% |
| 2026-06-17 | 75.0 | 76.3 | 73.1 | 73.4 | -2.1% |
| 2026-06-16 | 74.7 | 75.7 | 74.5 | 75.2 | +0.7% |
| 2026-06-15 | 75.0 | 76.5 | 74.1 | 74.2 | -1.1% |
| 2026-06-12 | 73.8 | 74.3 | 72.8 | 73.8 | -0.0% |
| 2026-06-11 | 71.6 | 72.7 | 70.8 | 72.6 | +1.3% |
| 2026-06-10 | 74.2 | 74.1 | 71.3 | 71.4 | -3.8% |
| 2026-06-09 | 73.6 | 74.9 | 73.2 | 74.6 | +1.4% |
| 2026-06-05 | 72.8 | 73.9 | 72.5 | 73.2 | +0.4% |
| 2026-06-04 | 72.2 | 72.9 | 71.9 | 72.9 | +1.0% |
| 2026-06-03 | 71.8 | 71.8 | 70.9 | 71.5 | -0.5% |
| 72.37 |
| 75.09 |
| 72.31 |
| 74.57 |
| — |
| 2026-07-08 | 74 | 74.29 | 72.74 | 73.26 | — |
| 2026-07-07 | 76.23 | 76.22 | 74.2 | 75.18 | — |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | — |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | — |
| 2026-07-01 | 76.81 | 77.89 | 75.79 | 76.38 | — |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | — |
| 2026-06-29 | 76.34 | 76.86 | 75.67 | 76.3 | — |
| 2026-06-26 | 76.5 | 77.24 | 76 | 76.42 | — |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76 | — |
| 2026-06-24 | 73.42 | 75.98 | 73.47 | 74.81 | — |
| 2026-06-23 | 73.26 | 74.32 | 72.54 | 73.16 | — |
| 2026-06-22 | 74.07 | 74.73 | 73.53 | 74.03 | — |
| 2026-06-18 | 75.15 | 75.8 | 74.34 | 74.32 | — |
| 2026-06-17 | 75 | 76.3 | 73.12 | 73.39 | — |
| 2026-06-16 | 74.71 | 75.66 | 74.5 | 75.2 | — |
| 2026-06-15 | 75 | 76.51 | 74.13 | 74.21 | — |
| 2026-06-12 | 73.81 | 74.33 | 72.82 | 73.8 | — |
| 2026-06-11 | 71.63 | 72.66 | 70.77 | 72.57 | — |
| 2026-06-10 | 74.19 | 74.13 | 71.3 | 71.4 | — |
| 2026-06-09 | 73.57 | 74.9 | 73.19 | 74.58 | — |
| 2026-06-05 | 72.84 | 73.88 | 72.48 | 73.15 | — |
| 2026-06-04 | 72.16 | 72.92 | 71.89 | 72.85 | — |
| 2026-06-03 | 71.8 | 71.83 | 70.85 | 71.45 | — |