Pentair plc (PNR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PNR Historical Performance
Short-Term Returns
PNR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Pentair plc (PNR) trades at $78.97, representing a -14.0% return over the past year. The stock has delivered a +23.0% total return over five years (+3.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $113.95 on October 3, 2025. From this peak, PNR has corrected -30.7%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XYL (-4.5% 1Y), RXO (+78.2% 1Y), and FELE (+16.1% 1Y), PNR has underperformed the peer group average. Compare PNR vs XYL →
PNR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 80.90 | 81.12 | 78.83 | 78.97 | 1.39M | -1.25% |
| 2026-05-06 | 79.49 | 81.06 | 79.09 | 79.97 | 2.28M | +2.74% |
| 2026-05-05 | 77.92 | 78.64 | 77.38 | 77.84 | 1.53M | +0.99% |
| 2026-05-04 | 78.65 | 79.27 | 77.02 | 77.08 | 2.25M | -2.55% |
| 2026-05-01 | 81.27 | 82.00 | 79.08 | 79.10 | 1.84M | -1.99% |
| 2026-04-30 | 81.42 | 81.63 | 79.49 | 80.71 | 3.56M | -0.15% |
| 2026-04-29 | 82.89 | 83.05 | 80.50 | 80.83 | 3.08M | -2.45% |
| 2026-04-28 | 89.00 | 89.84 | 81.32 | 82.86 | 6.19M | -10.20% |
| 2026-04-27 | 92.36 | 94.17 | 92.12 | 92.27 | 2.89M | +0.57% |
| 2026-04-24 | 89.75 | 92.55 | 89.75 | 91.75 | 1.89M | +1.40% |
| 2026-04-23 | 89.89 | 91.53 | 89.57 | 90.48 | 1.28M | +0.98% |
| 2026-04-22 | 90.67 | 90.72 | 89.02 | 89.60 | 1.28M | -0.40% |
| 2026-04-21 | 91.29 | 91.50 | 89.89 | 89.96 | 838K | -0.51% |
| 2026-04-20 | 89.85 | 90.59 | 89.27 | 90.42 | 689K | -0.72% |
| 2026-04-17 | 89.67 | 92.31 | 89.41 | 91.08 | 1.78M | +2.64% |
| 2026-04-16 | 88.51 | 89.32 | 88.14 | 88.74 | 1.09M | +0.44% |
| 2026-04-15 | 90.41 | 90.55 | 87.98 | 88.35 | 1.07M | -2.71% |
| 2026-04-14 | 91.47 | 91.49 | 90.15 | 90.81 | 886K | -0.43% |
| 2026-04-13 | 90.11 | 91.20 | 88.95 | 91.20 | 790K | +1.09% |
| 2026-04-10 | 90.86 | 91.07 | 89.91 | 90.22 | 1.15M | -0.27% |
| 2026-04-09 | 89.79 | 91.28 | 89.48 | 90.46 | 1.31M | -0.08% |
| 2026-04-08 | 90.44 | 91.96 | 90.05 | 90.53 | 1.20M | +3.99% |
| 2026-04-07 | 86.05 | 87.50 | 85.62 | 87.06 | 1.22M | +0.66% |
| 2026-04-06 | 85.46 | 86.52 | 85.10 | 86.49 | 784K | +0.78% |
| 2026-04-02 | 85.02 | 88.08 | 84.05 | 85.82 | 839K | -1.08% |
| 2026-04-01 | 86.98 | 88.02 | 86.67 | 86.76 | 1.19M | -0.40% |
| 2026-03-31 | 85.75 | 88.58 | 85.14 | 87.11 | 1.20M | +3.71% |
| 2026-03-30 | 85.48 | 85.48 | 83.60 | 83.99 | 1.15M | -1.10% |
| 2026-03-27 | 85.01 | 86.46 | 84.21 | 84.92 | 1.33M | -1.18% |
| 2026-03-26 | 87.41 | 88.14 | 85.73 | 85.93 | 1.66M | -1.92% |
Full PNR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PNR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PNR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PNR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonPNR — Frequently Asked Questions
Quick answers to the most common questions about buying PNR stock.
How has PNR stock performed recently?
PNR declined -14.0% over the past year, below its 5-year annualized CAGR of +3.1%. 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 -14.0% 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 2011-2026, downloadable in CSV format.