Download PNR daily OHLC history, export CSV, and review long-term price data.
Pentair (PNR) — OHLC preview (1973-05-03 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 60.42 | 61.35 | 59.57 | 59.84 | — |
| 2026-09-01 | 60.01 | 61.94 | 60 | 60.45 | — |
| 2026-08-31 | 61.14 | 61.51 | 59.6 | 60.46 | — |
| 2026-08-27 | 62.56 | 62.62 | 61.46 | 62.1 | — |
| 2026-08-26 | 62.44 | 63.67 | 62 | 62.86 | — |
| 2026-08-25 | 63.9 | 64.28 | 62.28 | 62.46 | — |
| 2026-08-24 | 64.6 | 64.71 | 63.16 | 63.31 | — |
| 2026-08-21 | 64.74 | 65.64 | 63.65 | 64.4 |
| 2026-09-02 | 60.4 | 61.4 | 59.6 | 59.8 | -1.0% |
| 2026-09-01 | 60.0 | 61.9 | 60.0 | 60.5 | +0.7% |
| 2026-08-31 | 61.1 | 61.5 | 59.6 | 60.5 | -1.1% |
| 2026-08-27 | 62.6 | 62.6 | 61.5 | 62.1 | -0.7% |
| 2026-08-26 | 62.4 | 63.7 | 62.0 | 62.9 | +0.7% |
| 2026-08-25 | 63.9 | 64.3 | 62.3 | 62.5 | -2.3% |
| 2026-08-24 | 64.6 | 64.7 | 63.2 | 63.3 | -2.0% |
| 2026-08-21 | 64.7 | 65.6 | 63.7 | 64.4 | -0.5% |
| 2026-08-20 | 64.7 | 65.4 | 63.2 | 63.8 | -1.3% |
| 2026-08-19 | 64.0 | 65.9 | 63.6 | 65.6 | +2.5% |
| 2026-08-18 | 64.2 | 64.4 | 63.2 | 63.6 | -1.0% |
| 2026-08-17 | 65.7 | 65.9 | 64.0 | 64.1 | -2.5% |
| 2026-08-14 | 67.1 | 67.0 | 65.5 | 66.2 | -1.3% |
| 2026-08-13 | 66.0 | 66.9 | 65.1 | 66.9 | +1.3% |
| 2026-08-12 | 67.0 | 67.1 | 65.7 | 65.8 | -1.8% |
| 2026-08-11 | 66.7 | 67.8 | 66.0 | 67.2 | +0.8% |
| 2026-08-10 | 68.4 | 68.5 | 66.7 | 66.7 | -2.4% |
| 2026-08-07 | 69.7 | 70.9 | 68.7 | 68.9 | -1.1% |
| 2026-08-06 | 69.0 | 70.4 | 68.9 | 69.9 | +1.3% |
| 2026-08-05 | 68.5 | 69.1 | 68.1 | 69.0 | +0.8% |
| 2026-08-04 | 67.2 | 68.6 | 66.5 | 68.5 | +1.9% |
| 2026-08-03 | 65.9 | 67.4 | 65.9 | 67.1 | +1.8% |
| 2026-07-31 | 66.1 | 66.4 | 64.9 | 65.4 | -0.9% |
| 2026-07-30 | 65.6 | 66.3 | 64.0 | 66.2 | +0.9% |
| 2026-07-29 | 66.6 | 67.5 | 65.7 | 66.6 | +0.1% |
| 2026-07-28 | 64.1 | 66.8 | 63.9 | 66.8 | +4.2% |
| 2026-07-27 | 63.8 | 64.8 | 63.1 | 63.2 | -1.0% |
| 2026-07-24 | 61.8 | 63.8 | 61.7 | 62.9 | +1.7% |
| 2026-07-23 | 62.9 | 63.5 | 61.7 | 62.1 | -1.4% |
| 2026-07-22 | 61.6 | 63.1 | 61.6 | 63.0 | +2.4% |
| — |
| 2026-08-20 | 64.65 | 65.43 | 63.23 | 63.78 | — |
| 2026-08-19 | 64.02 | 65.89 | 63.56 | 65.59 | — |
| 2026-08-18 | 64.18 | 64.38 | 63.17 | 63.55 | — |
| 2026-08-17 | 65.74 | 65.93 | 63.97 | 64.1 | — |
| 2026-08-14 | 67.05 | 67.04 | 65.47 | 66.16 | — |
| 2026-08-13 | 65.98 | 66.94 | 65.1 | 66.87 | — |
| 2026-08-12 | 66.96 | 67.11 | 65.68 | 65.77 | — |
| 2026-08-11 | 66.66 | 67.83 | 66 | 67.19 | — |
| 2026-08-10 | 68.36 | 68.47 | 66.71 | 66.73 | — |
| 2026-08-07 | 69.68 | 70.93 | 68.68 | 68.89 | — |
| 2026-08-06 | 68.99 | 70.37 | 68.92 | 69.9 | — |
| 2026-08-05 | 68.48 | 69.12 | 68.11 | 69.02 | — |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | — |
| 2026-08-03 | 65.89 | 67.4 | 65.88 | 67.07 | — |
| 2026-07-31 | 66.05 | 66.44 | 64.93 | 65.44 | — |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | — |
| 2026-07-29 | 66.55 | 67.5 | 65.74 | 66.59 | — |
| 2026-07-28 | 64.08 | 66.81 | 63.9 | 66.77 | — |
| 2026-07-27 | 63.83 | 64.78 | 63.09 | 63.18 | — |
| 2026-07-24 | 61.83 | 63.76 | 61.74 | 62.88 | — |
| 2026-07-23 | 62.92 | 63.49 | 61.72 | 62.07 | — |
| 2026-07-22 | 61.55 | 63.1 | 61.61 | 63.02 | — |