Pentair plc. (PNR) Price History – Download Daily OHLC Data

PNR·Historical Data

View PNR's full daily price history. Download OHLC data as CSV and track long-term trends.

Pentair (PNR) — OHLC preview (1973-05-03 to 2026-10-13)

PNR historical OHLC — price trend

PNR historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-13	52.8	53.43	52.33	52.97	—
2026-10-12	52.47	53.12	52.15	52.33	—
2026-10-09	52.23	53.04	51.96	52.47	—
2026-10-08	51.88	52.37	51.13	52.3	—
2026-10-07	52.44	53.03	51.64	52.19	—
2026-10-06	53.09	53.53	52.65	52.94	—
2026-10-05	52.82	53.18	51.76	52.78	—
2026-10-02	53.55	53.78	52.87	53.03	—
2026-10-01	53.06	53.31	51.81	52.88	—
2026-09-30	53.67	53.72	52.81	52.99	—
2026-09-29	53.16	53.57	52.65	53.47	—
2026-09-28	53.3	53.64	52.71	53.03	—
2026-09-25	53.14	54.18	52.97	53.66	—
2026-09-24	54.97	55.06	52.64	53.03	—
2026-09-23	55.31	55.38	54.55	55.25	—
2026-09-21	56.28	56.68	55.27	55.78	—
2026-09-18	55.74	56.08	55.34	55.92	—
2026-09-17	57.46	57.31	55.53	55.72	—
2026-09-16	57.15	57.79	56.1	56.46	—
2026-09-15	57.11	57.69	56.19	56.58	—
2026-09-14	56.6	57.27	55.99	56.18	—
2026-09-11	57.6	57.79	56.4	56.58	—
2026-09-10	56.92	57.28	56.25	56.73	—
2026-09-09	57.98	58.05	57.36	57.52	—
2026-09-08	59.84	60.06	58.61	58.62	—
2026-09-04	59.69	60.32	59.15	60.21	—
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	—


2026-10-13	52.8	53.4	52.3	53.0	+0.3%
2026-10-12	52.5	53.1	52.2	52.3	-0.3%
2026-10-09	52.2	53.0	52.0	52.5	+0.5%
2026-10-08	51.9	52.4	51.1	52.3	+0.8%
2026-10-07	52.4	53.0	51.6	52.2	-0.5%
2026-10-06	53.1	53.5	52.7	52.9	-0.3%
2026-10-05	52.8	53.2	51.8	52.8	-0.1%
2026-10-02	53.6	53.8	52.9	53.0	-1.0%
2026-10-01	53.1	53.3	51.8	52.9	-0.3%
2026-09-30	53.7	53.7	52.8	53.0	-1.3%
2026-09-29	53.2	53.6	52.7	53.5	+0.6%
2026-09-28	53.3	53.6	52.7	53.0	-0.5%
2026-09-25	53.1	54.2	53.0	53.7	+1.0%
2026-09-24	55.0	55.1	52.6	53.0	-3.5%
2026-09-23	55.3	55.4	54.6	55.3	-0.1%
2026-09-21	56.3	56.7	55.3	55.8	-0.9%
2026-09-18	55.7	56.1	55.3	55.9	+0.3%
2026-09-17	57.5	57.3	55.5	55.7	-3.0%
2026-09-16	57.2	57.8	56.1	56.5	-1.2%
2026-09-15	57.1	57.7	56.2	56.6	-0.9%
2026-09-14	56.6	57.3	56.0	56.2	-0.7%
2026-09-11	57.6	57.8	56.4	56.6	-1.8%
2026-09-10	56.9	57.3	56.3	56.7	-0.3%
2026-09-09	58.0	58.1	57.4	57.5	-0.8%
2026-09-08	59.8	60.1	58.6	58.6	-2.0%
2026-09-04	59.7	60.3	59.2	60.2	+0.9%
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%