MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNR — Pentair plc
NYSEPentair plc
$52.19
-0.75(-1.42%)
- O
- 52.44
- H
- 53.03
- L
- 51.64
- V
- 2.33M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.19
Period Return-42.01%
Period High$113.95
Period Low$51.64
Avg Daily Volume1.89M
Total Trading Days365
PNR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.44 | $53.03 | $51.64 | $52.19 | $-0.75 | -1.42% | 2,333,749 | $52.20 | $51.64 $53.03 |
| Oct 6, 2026 | $53.09 | $53.53 | $52.64 | $52.94 | +$0.16 | +0.30% | 2,160,592 | $53.01 | $52.64 $53.53 |
| Oct 5, 2026 | $52.82 | $53.19 | $51.76 | $52.78 | $-0.25 | -0.47% | 2,230,008 | $52.72 | $51.76 $53.19 |
| Oct 2, 2026 | $53.55 | $53.78 | $52.85 | $53.03 | +$0.15 | +0.28% | 2,258,299 | $53.27 | $52.85 $53.78 |
| Oct 1, 2026 | $53.06 | $53.31 | $51.81 | $52.88 | $-0.11 | -0.21% | 2,901,343 | $52.75 | $51.81 $53.31 |
| Sep 30, 2026 | $53.67 | $53.72 | $52.82 | $52.99 | $-0.48 | -0.90% | 2,349,980 | $53.07 | $52.82 $53.72 |
| Sep 29, 2026 | $53.16 | $53.57 | $52.65 | $53.47 | +$0.44 | +0.83% | 2,043,720 | $53.21 | $52.65 $53.57 |
| Sep 28, 2026 | $53.30 | $53.64 | $52.71 | $53.03 | $-0.63 | -1.17% | 2,241,892 | $53.11 | $52.71 $53.64 |
| Sep 25, 2026 | $53.14 | $54.18 | $52.98 | $53.66 | +$0.63 | +1.19% | 1,681,500 | $53.70 | $52.98 $54.18 |
| Sep 24, 2026 | $54.97 | $55.07 | $52.64 | $53.03 | $-2.22 | -4.02% | 2,981,684 | $53.23 | $52.64 $55.07 |
| Sep 23, 2026 | $55.31 | $55.42 | $54.55 | $55.25 | $-0.24 | -0.43% | 1,962,322 | $55.06 | $54.55 $55.42 |
| Sep 22, 2026 | $56.64 | $56.98 | $55.48 | $55.49 | $-0.29 | -0.52% | 2,905,502 | $55.68 | $55.48 $56.98 |
| Sep 21, 2026 | $56.28 | $56.68 | $55.27 | $55.78 | $-0.14 | -0.25% | 1,739,707 | $55.86 | $55.27 $56.68 |
| Sep 18, 2026 | $55.74 | $56.08 | $55.34 | $55.92 | +$0.20 | +0.36% | 5,840,304 | $55.89 | $55.34 $56.08 |
| Sep 17, 2026 | $57.46 | $57.46 | $55.53 | $55.72 | $-0.74 | -1.31% | 2,543,346 | $55.87 | $55.53 $57.46 |
| Sep 16, 2026 | $57.15 | $57.79 | $56.10 | $56.46 | $-0.12 | -0.21% | 2,294,498 | $56.83 | $56.10 $57.79 |
| Sep 15, 2026 | $57.11 | $57.69 | $56.12 | $56.58 | +$0.40 | +0.71% | 3,315,943 | $56.61 | $56.12 $57.69 |
| Sep 14, 2026 | $56.60 | $57.28 | $55.99 | $56.18 | $-0.40 | -0.71% | 2,486,424 | $56.41 | $55.99 $57.28 |
| Sep 11, 2026 | $57.60 | $57.79 | $56.40 | $56.58 | $-0.15 | -0.26% | 1,991,677 | $56.83 | $56.40 $57.79 |
| Sep 10, 2026 | $56.92 | $57.30 | $56.25 | $56.73 | $-0.79 | -1.37% | 2,572,936 | $56.81 | $56.25 $57.30 |
| Sep 9, 2026 | $57.98 | $58.10 | $57.36 | $57.52 | $-1.10 | -1.88% | 2,267,009 | $57.67 | $57.36 $58.10 |
| Sep 8, 2026 | $59.84 | $60.06 | $58.59 | $58.62 | $-1.59 | -2.64% | 2,771,319 | $58.93 | $58.59 $60.06 |
| Sep 4, 2026 | $59.69 | $60.32 | $59.15 | $60.21 | +$0.19 | +0.32% | 2,365,319 | $59.90 | $59.15 $60.32 |
| Sep 3, 2026 | $60.25 | $60.96 | $59.26 | $60.02 | +$0.18 | +0.30% | 2,439,996 | $60.05 | $59.26 $60.96 |
| Sep 2, 2026 | $60.42 | $61.35 | $59.57 | $59.84 | $-0.61 | -1.01% | 3,256,574 | $60.22 | $59.57 $61.35 |
| Sep 1, 2026 | $60.01 | $61.95 | $60.00 | $60.45 | $-0.01 | -0.02% | 6,153,029 | $61.06 | $60.00 $61.95 |
| Aug 31, 2026 | $61.14 | $61.51 | $59.60 | $60.46 | $-1.21 | -1.96% | 21,515,322 | $60.53 | $59.60 $61.51 |
| Aug 28, 2026 | $62.38 | $62.57 | $60.71 | $61.67 | $-0.43 | -0.69% | 3,592,525 | $61.47 | $60.71 $62.57 |
| Aug 27, 2026 | $62.56 | $62.62 | $61.46 | $62.10 | $-0.76 | -1.21% | 3,321,718 | $62.20 | $61.46 $62.62 |
| Aug 26, 2026 | $62.44 | $63.67 | $62.00 | $62.86 | +$0.40 | +0.64% | 3,289,568 | $63.03 | $62.00 $63.67 |