Pentair PLC (PNR) Historical Stock Data
105.27 ↑1.40 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNR is down -0.23% a day on average. There have been 13 days where Pentair PLC closed green and 17 days where PNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 103.87 | 105.27 | ↑$1.40 (1.35%) | 103.87 | 105.48 | 655.08K |
| 2025-12-19 | 103.03 | 103.87 | ↑$0.84 (0.82%) | 102.69 | 103.88 | 0.90M |
| 2025-12-18 | 104.44 | 103.40 | ↓$1.04 (-1.00%) | 102.85 | 104.66 | 838.68K |
| 2025-12-17 | 103.95 | 103.66 | ↓$0.29 (-0.28%) | 103.16 | 105.91 | 779.08K |
| 2025-12-16 | 107.49 | 104.40 | ↓$3.09 (-2.87%) | 104.03 | 107.51 | 755.20K |
| 2025-12-15 | 106.38 | 105.04 | ↓$1.34 (-1.26%) | 104.45 | 106.38 | 1.06M |
| 2025-12-12 | 106.50 | 106.01 | ↓$0.49 (-0.46%) | 105.46 | 107.47 | 1.05M |
| 2025-12-11 | 104.82 | 105.89 | ↑$1.07 (1.02%) | 104.82 | 106.40 | 1.22M |
| 2025-12-10 | 103.44 | 105.25 | ↑$1.81 (1.75%) | 102.76 | 105.68 | 1.30M |
| 2025-12-09 | 103.88 | 101.86 | ↓$2.02 (-1.94%) | 101.70 | 104.54 | 1.32M |
| 2025-12-08 | 104.27 | 104.25 | ↓$0.02 (-0.02%) | 102.81 | 105.41 | 0.92M |
| 2025-12-05 | 104.73 | 104.25 | ↓$0.48 (-0.46%) | 103.97 | 105.55 | 605.67K |
| 2025-12-04 | 105.87 | 104.89 | ↓$0.98 (-0.93%) | 104.19 | 105.98 | 0.97M |
| 2025-12-03 | 105.38 | 106.47 | ↑$1.09 (1.03%) | 105.10 | 106.69 | 627.26K |
| 2025-12-02 | 105.88 | 105.16 | ↓$0.72 (-0.68%) | 104.13 | 105.88 | 1.01M |
| 2025-12-01 | 104.33 | 105.06 | ↑$0.73 (0.70%) | 103.78 | 106.21 | 871.09K |
| 2025-11-28 | 106.58 | 105.24 | ↓$1.34 (-1.26%) | 105.09 | 106.58 | 848.29K |
| 2025-11-26 | 105.53 | 106.08 | ↑$0.55 (0.52%) | 104.91 | 106.91 | 555.64K |
| 2025-11-25 | 104.97 | 106.03 | ↑$1.06 (1.01%) | 104.31 | 106.77 | 1.18M |
| 2025-11-24 | 104.77 | 104.11 | ↓$0.66 (-0.63%) | 103.36 | 104.96 | 703.76K |
| 2025-11-21 | 102.44 | 104.79 | ↑$2.35 (2.29%) | 102.23 | 106.22 | 1.33M |
| 2025-11-20 | 104.31 | 101.48 | ↓$2.83 (-2.71%) | 101.38 | 104.31 | 1.17M |
| 2025-11-19 | 102.18 | 102.52 | ↑$0.34 (0.33%) | 101.54 | 102.99 | 545.19K |
| 2025-11-18 | 101.32 | 102.12 | ↑$0.80 (0.79%) | 101.19 | 102.76 | 0.98M |
| 2025-11-17 | 104.37 | 101.83 | ↓$2.54 (-2.43%) | 101.58 | 104.58 | 715.67K |
| 2025-11-14 | 105.37 | 104.33 | ↓$1.04 (-0.99%) | 104.06 | 106.03 | 0.97M |
| 2025-11-13 | 107.96 | 106.75 | ↓$1.21 (-1.12%) | 106.50 | 109.35 | 522.94K |
| 2025-11-12 | 108.42 | 108.68 | ↑$0.26 (0.24%) | 108.42 | 109.89 | 878.07K |
| 2025-11-11 | 108.89 | 108.24 | ↓$0.65 (-0.60%) | 107.59 | 109.02 | 379.02K |
| 2025-11-10 | 107.87 | 108.69 | ↑$0.82 (0.76%) | 107.55 | 109.84 | 0.97M |
Create an account or log in to view more rows.
$PNR this is going to skyrocket tmr!!!
$PNR just added more
$PNR Let’s goooo
$PNR This is how I feel everyday holding this gem.
$PNR Buy Buy Buy
$PNR recovery hasn’t even started yet.. imo
$PNR This may be your last opportunity to buy on the cheap??
$PNR bounce it!!
$PNR CHUG CHUG CHUG
$PNR BUY BUY BUY BUY