Pentair (PNR)
NYSE: PNR
· Real-Time Price · USD
105.04
-2.04 (-1.91%)
At close: Aug 20, 2025, 3:59 PM
104.54
-0.47%
After-hours: Aug 20, 2025, 06:40 PM EDT
PNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 106.59 | 106.84 | 104.93 | 105.04 | 105.04 | -1.91% | 1,236,572 |
| Aug 19, 2025 | 105.86 | 107.28 | 105.63 | 107.08 | 107.08 | 1.40% | 1,196,000 |
| Aug 18, 2025 | 105.03 | 105.92 | 104.47 | 105.60 | 105.60 | 0.59% | 1,246,745 |
| Aug 15, 2025 | 106.64 | 106.74 | 104.80 | 104.98 | 104.98 | -1.55% | 1,021,713 |
| Aug 14, 2025 | 107.97 | 108.14 | 105.82 | 106.63 | 106.63 | -2.18% | 1,162,608 |
| Aug 13, 2025 | 106.91 | 109.14 | 106.49 | 109.01 | 109.01 | 2.71% | 1,801,400 |
| Aug 12, 2025 | 103.79 | 106.23 | 103.30 | 106.13 | 106.13 | 3.16% | 2,074,538 |
| Aug 11, 2025 | 102.86 | 103.46 | 102.54 | 102.88 | 102.88 | 0.16% | 1,014,846 |
| Aug 8, 2025 | 102.46 | 104.17 | 102.33 | 102.72 | 102.72 | 0.65% | 1,146,621 |
| Aug 7, 2025 | 103.70 | 104.06 | 101.62 | 102.06 | 102.06 | -0.48% | 1,100,306 |
| Aug 6, 2025 | 104.40 | 104.45 | 102.51 | 102.55 | 102.55 | -1.61% | 1,531,100 |
| Aug 5, 2025 | 102.98 | 104.46 | 101.99 | 104.23 | 104.23 | 1.98% | 2,143,270 |
| Aug 4, 2025 | 101.34 | 102.62 | 100.88 | 102.21 | 102.21 | 1.58% | 1,455,800 |
| Aug 1, 2025 | 100.53 | 101.57 | 99.68 | 100.62 | 100.62 | -1.55% | 1,752,600 |
| Jul 31, 2025 | 100.98 | 103.08 | 100.80 | 102.20 | 102.20 | 0.89% | 2,857,228 |
| Jul 30, 2025 | 102.66 | 102.76 | 100.45 | 101.30 | 101.30 | -1.03% | 1,984,734 |
| Jul 29, 2025 | 103.07 | 103.23 | 101.61 | 102.35 | 102.35 | -0.96% | 1,783,000 |
| Jul 28, 2025 | 103.05 | 103.49 | 102.18 | 103.34 | 103.34 | 0.25% | 1,451,615 |
| Jul 25, 2025 | 103.26 | 103.64 | 102.55 | 103.08 | 103.08 | 0.22% | 1,757,410 |
| Jul 24, 2025 | 103.17 | 103.45 | 102.23 | 102.85 | 102.85 | -0.75% | 2,828,200 |