Pentair plc (PNR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.5%
- 3M
- -16.0%
- YTD
- -43.1%
- 1Y
- -43.8%
- 3Y
- -4.5%
- 5Y
- -5.1%
Loading 10-year price history...
PNR Historical Performance
PNR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.8%
- 2003 annual price return
- +30.8%
- 2004 annual price return
- +90.4%
- 2005 annual price return
- -19.7%
- 2006 annual price return
- -8.4%
- 2007 annual price return
- +15.9%
- 2008 annual price return
- -30.8%
- 2009 annual price return
- +30.3%
- 2010 annual price return
- +9.4%
- 2011 annual price return
- -10.0%
- 2012 annual price return
- +44.1%
- 2013 annual price return
- +53.5%
- 2014 annual price return
- -13.6%
- 2015 annual price return
- -25.7%
- 2016 annual price return
- +13.8%
- 2017 annual price return
- +21.9%
- 2018 annual price return
- -19.9%
- 2019 annual price return
- +21.4%
- 2020 annual price return
- +14.4%
- 2021 annual price return
- +41.7%
- 2022 annual price return
- -36.6%
- 2023 annual price return
- +60.9%
- 2024 annual price return
- +41.9%
- 2025 annual price return
- +3.7%
- 2026 annual price return
- -38.0%
PNR Stock Price Trajectory (1980–2026)
As of October 3, 2026, Pentair plc (PNR) trades at $60.02, representing a -43.8% return over the past year. The stock has delivered a -17.0% total return over five years (-5.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $113.95 on October 3, 2025. From this peak, PNR has corrected -47.3%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XYL (-22.8% 1Y), RXO (+25.0% 1Y), and FELE (+2.8% 1Y), PNR has underperformed the peer group average. Compare PNR vs XYL →
PNR Historical Price Data · from 1980
Rows 1–50 of 11,765| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-03 | 60.25 | 60.96 | 59.26 | 60.02 | 2.38M | +0.30% |
| 2026-09-02 | 60.42 | 60.90 | 59.58 | 59.84 | 3.26M | -1.01% |
| 2026-09-01 | 60.01 | 61.94 | 60.01 | 60.45 | 6.05M | -0.02% |
| 2026-08-31 | 61.14 | 61.51 | 59.59 | 60.46 | 21.21M | -1.96% |
| 2026-08-28 | 62.38 | 62.56 | 60.71 | 61.67 | 3.59M | -0.69% |
| 2026-08-27 | 62.56 | 62.62 | 61.53 | 62.10 | 3.26M | -1.21% |
| 2026-08-26 | 62.68 | 63.67 | 62.00 | 62.86 | 3.28M | +0.64% |
| 2026-08-25 | 63.90 | 64.28 | 62.29 | 62.46 | 4.26M | -1.34% |
| 2026-08-24 | 64.60 | 64.71 | 63.16 | 63.31 | 2.03M | -1.69% |
| 2026-08-21 | 64.74 | 65.68 | 63.65 | 64.40 | 2.44M | +0.97% |
| 2026-08-20 | 64.65 | 65.43 | 63.23 | 63.78 | 2.73M | -2.76% |
| 2026-08-19 | 64.02 | 65.89 | 63.56 | 65.59 | 2.43M | +3.21% |
| 2026-08-18 | 64.18 | 64.38 | 63.17 | 63.55 | 2.41M | -0.86% |
| 2026-08-17 | 65.74 | 65.93 | 63.95 | 64.10 | 2.45M | -3.11% |
| 2026-08-14 | 67.05 | 67.07 | 65.47 | 66.16 | 1.56M | -1.06% |
| 2026-08-13 | 65.98 | 68.23 | 65.10 | 66.87 | 2.26M | +1.67% |
| 2026-08-12 | 66.96 | 67.11 | 65.69 | 65.77 | 2.16M | -2.11% |
| 2026-08-11 | 66.66 | 67.84 | 66.00 | 67.19 | 3.02M | +0.69% |
| 2026-08-10 | 68.36 | 68.50 | 66.70 | 66.73 | 2.31M | -3.14% |
| 2026-08-07 | 69.68 | 70.97 | 68.68 | 68.89 | 3.24M | -1.44% |
| 2026-08-06 | 68.99 | 70.37 | 68.92 | 69.90 | 3.17M | +1.27% |
| 2026-08-05 | 68.48 | 69.12 | 68.06 | 69.02 | 2.66M | +0.79% |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | 2.68M | +2.10% |
| 2026-08-03 | 65.89 | 67.40 | 65.88 | 67.07 | 2.96M | +2.49% |
| 2026-07-31 | 66.05 | 66.44 | 64.92 | 65.44 | 5.09M | -1.10% |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | 3.53M | -0.63% |
| 2026-07-29 | 66.55 | 67.50 | 65.74 | 66.59 | 4.14M | -0.27% |
| 2026-07-28 | 64.08 | 66.81 | 63.90 | 66.77 | 5.01M | +5.68% |
| 2026-07-27 | 63.83 | 64.78 | 63.08 | 63.18 | 2.43M | +0.48% |
| 2026-07-24 | 61.83 | 63.76 | 61.75 | 62.88 | 2.89M | +1.30% |
| 2026-07-23 | 62.92 | 63.50 | 61.72 | 62.07 | 2.09M | -1.51% |
| 2026-07-22 | 61.55 | 63.10 | 61.54 | 63.02 | 2.67M | +2.50% |
| 2026-07-21 | 61.85 | 62.09 | 60.62 | 61.48 | 2.72M | -1.03% |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | 4.58M | -0.53% |
| 2026-07-17 | 64.93 | 65.90 | 62.11 | 62.45 | 5.02M | -4.93% |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | 6.45M | +2.11% |
| 2026-07-15 | 57.99 | 66.87 | 57.60 | 64.33 | 12.05M | -15.00% |
| 2026-07-14 | 77.38 | 77.73 | 75.44 | 75.68 | 3.35M | -1.11% |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | 3.42M | +0.45% |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | 2.49M | +2.17% |
| 2026-07-09 | 72.37 | 75.09 | 72.31 | 74.57 | 3.04M | +1.79% |
| 2026-07-08 | 74.00 | 74.30 | 72.74 | 73.26 | 1.41M | -2.55% |
| 2026-07-07 | 76.23 | 76.27 | 74.20 | 75.18 | 1.87M | -0.46% |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | 1.58M | -1.55% |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | 1.31M | +0.45% |
| 2026-07-01 | 76.81 | 77.91 | 75.79 | 76.38 | 2.02M | -0.37% |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | 1.82M | +0.47% |
| 2026-06-29 | 76.34 | 76.86 | 75.67 | 76.30 | 1.59M | -0.16% |
| 2026-06-26 | 76.50 | 77.24 | 76.00 | 76.42 | 2.46M | +0.55% |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76.00 | 4.82M | +1.59% |
PNR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PNR — Frequently Asked Questions
Quick answers to the most common questions about buying PNR stock.
How has PNR stock performed recently?
PNR declined -43.8% over the past year, below its 5-year annualized CAGR of -5.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PNR's all-time high price?
Pentair plc reached $113.95 on 2025-10-03. The 52-week high is $113.95. Current 1-year return of -43.8% places the stock further from historical peaks.
Where can I download PNR historical price data?
This page provides PNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.