PNR Monthly Statistics
PNR monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Pentair plc (PNR) company overview
Pentair is a global leader in the water treatment industry, with 10,000 employees and a presence in 25 countries. Its business is organized into three segments: pool, water technologies, and flow. The company offers a wide range of water solutions, including energy-efficient swimming pool equipment, filtration solutions, and commercial and industrial pumps. Pentair generated approximately $4.2 billion in revenue in 2025.
| Period | Return % |
|---|---|
| 2000-01 | -7.41 |
| 2000-02 | 2.58 |
| 2000-03 | 7.89 |
| 2000-04 | 3.13 |
| 2000-05 | 2.65 |
| 2000-06 | -9.48 |
| 2000-07 | -13.83 |
| 2000-08 | 6.13 |
| 2000-09 | -17.69 |
| 2000-10 | 11.47 |
| 2000-11 | -5.39 |
| 2000-12 | -14.26 |
| 2001-01 | 14.66 |
| 2001-02 | -0.11 |
| 2001-03 | -7.96 |
| 2001-04 | 20.68 |
| 2001-05 | 16.75 |
| 2001-06 | -5.89 |
| 2001-07 | 5.73 |
| 2001-08 | 4.92 |
| 2001-09 | -17.95 |
| 2001-10 | 3.19 |
| 2001-11 | 11.54 |
| 2001-12 | 3.11 |
| 2002-01 | -3.34 |
| 2002-02 | 10.55 |
| 2002-03 | 15.27 |
| 2002-04 | 8.01 |
| 2002-05 | -3.25 |
| 2002-06 | 2.34 |
| 2002-07 | -15.42 |
| 2002-08 | 6.81 |
| 2002-09 | -14.46 |
| 2002-10 | -11.14 |
| 2002-11 | 8.3 |
| 2002-12 | -3.41 |
| 2003-01 | 6.29 |
| 2003-02 | -0.97 |
| 2003-03 | -2.78 |
| 2003-04 | 9.01 |
| 2003-05 | 0.85 |
| 2003-06 | 0.54 |
| 2003-07 | 3.28 |
| 2003-08 | 6.05 |
| 2003-09 | -6.82 |
| 2003-10 | 2.84 |
| 2003-11 | 6.32 |
| 2003-12 | 4.85 |
| 2004-01 | -0.07 |
| 2004-02 | 18.25 |
| 2004-03 | 9.21 |
| 2004-04 | 1.01 |
| 2004-05 | 2.85 |
| 2004-06 | 9.77 |
| 2004-07 | -6.91 |
| 2004-08 | 6.13 |
| 2004-09 | 5.06 |
| 2004-10 | 7.04 |
| 2004-11 | 7.09 |
| 2004-12 | 8.82 |
| 2005-01 | 1.74 |
| 2005-02 | -6.49 |
| 2005-03 | -5.89 |
| 2005-04 | 2.02 |
| 2005-05 | 11.86 |
| 2005-06 | -3.81 |
| 2005-07 | -6.16 |
| 2005-08 | -1.74 |
| 2005-09 | -7.54 |
| 2005-10 | -10.98 |
| 2005-11 | 17.55 |
| 2005-12 | -9.63 |
| 2006-01 | 11.26 |
| 2006-02 | 4.54 |
| 2006-03 | 1.52 |
| 2006-04 | -6.07 |
| 2006-05 | -10.77 |
| 2006-06 | 0.09 |
| 2006-07 | -15.98 |
| 2006-08 | 4.1 |
| 2006-09 | -12.4 |
| 2006-10 | 25.75 |
| 2006-11 | -3.25 |
| 2006-12 | -1.45 |
| 2007-01 | -0.76 |
| 2007-02 | 0.14 |
| 2007-03 | -0.14 |
| 2007-04 | 3.11 |
| 2007-05 | 15.11 |
| 2007-06 | 4.27 |
| 2007-07 | -6.14 |
| 2007-08 | 2.59 |
| 2007-09 | -10.67 |
| 2007-10 | 6.69 |
| 2007-11 | -4.16 |
| 2007-12 | 2.63 |
| 2008-01 | -8.77 |
| 2008-02 | 2.72 |
| 2008-03 | -2.24 |
| 2008-04 | 15.45 |
| 2008-05 | 1.66 |
| 2008-06 | -6.44 |
| 2008-07 | -1.15 |
| 2008-08 | 6.15 |
| 2008-09 | -5.92 |
| 2008-10 | -20.07 |
| 2008-11 | -10.02 |
| 2008-12 | -4.79 |
| 2009-01 | -3.4 |
| 2009-02 | -8.72 |
| 2009-03 | 3.78 |
| 2009-04 | 22.96 |
| 2009-05 | -6.04 |
| 2009-06 | 2.38 |
| 2009-07 | 6.62 |
| 2009-08 | 3.71 |
| 2009-09 | 4.2 |
| 2009-10 | -1.46 |
| 2009-11 | 3.43 |
| 2009-12 | 7.32 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 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 | — |
| 2026-08-20 | 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 | — |
| 2026-07-21 | 61.85 | 62.08 | 60.62 | 61.48 | — |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | — |
| 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 | 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 | — |
| 2026-06-02 | 70.63 | 71.57 | 70.18 | 71.26 | — |
| 2026-06-01 | 70.43 | 71.49 | 69.93 | 70.8 | — |
| 2026-05-29 | 71.55 | 72.35 | 70.79 | 70.84 | — |
| 2026-05-28 | 71.35 | 72.15 | 70.59 | 71.33 | — |
| 2026-05-27 | 73.32 | 74.19 | 71.67 | 72.45 | — |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | — |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.43 | — |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | — |
| 2026-05-19 | 72.88 | 73.24 | 71.62 | 71.99 | — |
| 2026-05-18 | 72.64 | 73.51 | 72.21 | 73.41 | — |
| 2026-05-15 | 74.08 | 74.62 | 72.6 | 72.68 | — |
| 2026-05-14 | 74.2 | 75.49 | 74 | 74.88 | — |
| 2026-05-13 | 74.69 | 75.24 | 73.46 | 73.63 | — |
| 2026-05-12 | 75.83 | 76 | 74.51 | 75.26 | — |
| 2026-05-11 | 77.17 | 77.7 | 75.64 | 75.83 | — |
| 2026-05-08 | 79.29 | 79.81 | 76.69 | 76.82 | — |
| 2026-05-07 | 80.24 | 81.12 | 78.83 | 78.96 | — |
| 2026-05-06 | 79.09 | 81.06 | 79.48 | 79.91 | — |
| 2026-05-05 | 77.67 | 78.64 | 77.38 | 77.84 | — |
| 2026-05-04 | 78.65 | 79.26 | 77.02 | 77.08 | — |
| 2026-05-01 | 81.27 | 82 | 79.07 | 79.1 | — |
| 2026-04-30 | 81.42 | 81.63 | 79.49 | 80.71 | — |
| 2026-04-29 | 82.89 | 83.04 | 80.5 | 80.84 | — |
| 2026-04-28 | 89 | 89.84 | 81.33 | 82.86 | — |
| 2026-04-27 | 92.36 | 94.14 | 92.05 | 92.27 | — |
| 2026-04-24 | 89.75 | 92.55 | 90.25 | 91.75 | — |
| 2026-04-23 | 89.89 | 91.53 | 89.58 | 90.48 | — |
| 2026-04-22 | 90.67 | 90.72 | 89.04 | 89.6 | — |
| 2026-04-21 | 91.29 | 91.63 | 89.89 | 89.99 | — |
| 2026-04-20 | 89.94 | 90.6 | 89.27 | 90.43 | — |
| 2026-04-17 | 89.67 | 92.31 | 89.67 | 91.08 | — |
| 2026-04-16 | 88.51 | 89.24 | 88.14 | 88.74 | — |
| 2026-04-15 | 90.41 | 90.5 | 88.01 | 88.35 | — |
| 2026-04-14 | 91.22 | 91.49 | 90.15 | 90.81 | — |