NYSE · PNR

Pentair plc

Industrials · Industrial - Machinery

$61.67

Down-$0.43 (-0.69%)

Updated Aug 31, 2026, 12:22 PM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PNR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PNR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$62.38	$62.565	$60.71	$61.67	3.59M
Aug 27, 2026	$62.56	$62.62	$61.46	$62.10	3.32M
Aug 26, 2026	$62.44	$63.67	$62.00	$62.86	3.29M
Aug 25, 2026	$63.90	$64.28	$62.28	$62.46	4.26M
Aug 24, 2026	$64.60	$64.71	$63.16	$63.31	2.03M
Aug 21, 2026	$64.74	$65.68	$63.65	$64.40	2.44M
Aug 20, 2026	$64.65	$65.425	$63.23	$63.78	2.73M
Aug 19, 2026	$64.02	$65.89	$63.56	$65.59	2.43M
Aug 18, 2026	$64.18	$64.38	$63.17	$63.55	2.41M
Aug 17, 2026	$65.74	$65.93	$63.95	$64.10	2.45M
Aug 14, 2026	$67.05	$67.07	$65.47	$66.16	1.56M
Aug 13, 2026	$65.98	$68.23	$65.10	$66.87	2.26M
Aug 12, 2026	$66.96	$67.11	$65.685	$65.77	2.16M
Aug 11, 2026	$66.66	$67.84	$66.00	$67.19	3.02M
Aug 10, 2026	$68.36	$68.50	$66.70	$66.73	2.31M
Aug 7, 2026	$69.68	$70.97	$68.68	$68.89	3.24M
Aug 6, 2026	$68.99	$70.37	$68.9247	$69.90	3.17M
Aug 5, 2026	$68.48	$69.12	$68.06	$69.02	2.66M
Aug 4, 2026	$67.19	$68.61	$66.54	$68.48	2.68M
Aug 3, 2026	$65.89	$67.40	$65.88	$67.07	3.09M