Pentair plc (PNR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.9%
- 3M
- -12.7%
- YTD
- -28.4%
- 1Y
- -28.1%
- 3Y
- +6.5%
- 5Y
- +2.3%
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
- -6.0%
PNR Stock Price Trajectory (1980–2026)
As of July 7, 2026, Pentair plc (PNR) trades at $75.53, representing a -28.1% return over the past year. The stock has delivered a +18.8% total return over five years (+2.3% 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 -33.7%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers XYL (-8.8% 1Y), RXO (+64.4% 1Y), and FELE (+15.4% 1Y), PNR has underperformed the peer group average. Compare PNR vs XYL →
PNR Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 76.76 | 77.09 | 74.54 | 75.53 | 1.52M | -1.55% |
| 2026-07-02 | 77.44 | 77.53 | 75.52 | 76.72 | 1.18M | +0.45% |
| 2026-07-01 | 76.93 | 77.89 | 75.79 | 76.38 | 1.86M | -0.37% |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | 1.45M | +0.47% |
| 2026-06-29 | 76.11 | 76.84 | 75.75 | 76.30 | 1.49M | -0.16% |
| 2026-06-26 | 76.50 | 77.24 | 76.00 | 76.42 | 745K | +0.55% |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76.00 | 4.75M | +1.59% |
| 2026-06-24 | 73.42 | 75.98 | 73.42 | 74.81 | 2.57M | +2.26% |
| 2026-06-23 | 73.38 | 74.33 | 72.54 | 73.16 | 1.34M | -1.16% |
| 2026-06-22 | 74.06 | 74.73 | 73.53 | 74.02 | 1.08M | -0.40% |
| 2026-06-18 | 75.15 | 75.80 | 74.31 | 74.32 | 3.34M | +1.27% |
| 2026-06-17 | 75.00 | 76.30 | 73.12 | 73.39 | 1.28M | -2.41% |
| 2026-06-16 | 74.71 | 75.66 | 74.50 | 75.20 | 1.68M | +1.33% |
| 2026-06-15 | 75.00 | 76.51 | 74.13 | 74.21 | 1.32M | +0.56% |
| 2026-06-12 | 73.81 | 74.33 | 72.81 | 73.80 | 1.61M | +1.69% |
| 2026-06-11 | 71.63 | 72.64 | 70.77 | 72.57 | 1.12M | +1.64% |
| 2026-06-10 | 73.73 | 74.19 | 71.30 | 71.40 | 1.07M | -4.26% |
| 2026-06-09 | 73.57 | 74.90 | 73.18 | 74.58 | 1.79M | +2.56% |
| 2026-06-08 | 72.77 | 73.88 | 72.71 | 72.72 | 2.17M | -0.59% |
| 2026-06-05 | 72.94 | 73.88 | 72.48 | 73.15 | 2.04M | +0.41% |
| 2026-06-04 | 72.16 | 72.92 | 71.88 | 72.85 | 2.51M | +1.96% |
| 2026-06-03 | 71.80 | 71.83 | 70.84 | 71.45 | 2.66M | +0.27% |
| 2026-06-02 | 70.63 | 71.56 | 70.18 | 71.26 | 2.40M | +0.65% |
| 2026-06-01 | 70.43 | 71.50 | 69.93 | 70.80 | 2.39M | -0.04% |
| 2026-05-29 | 71.55 | 72.35 | 70.80 | 70.83 | 2.77M | -0.70% |
| 2026-05-28 | 71.43 | 72.15 | 70.59 | 71.33 | 3.37M | -1.55% |
| 2026-05-27 | 73.32 | 74.19 | 71.67 | 72.45 | 2.58M | -1.48% |
| 2026-05-26 | 75.27 | 75.66 | 72.92 | 73.54 | 2.25M | -1.71% |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | 191K | +0.54% |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.42 | 1.74M | +0.31% |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | 1.82M | +3.06% |
| 2026-05-19 | 75.27 | 75.27 | 71.64 | 71.99 | 1.07M | -1.93% |
| 2026-05-18 | 72.78 | 73.50 | 72.21 | 73.41 | 1.99M | +1.00% |
| 2026-05-15 | 74.08 | 74.62 | 72.60 | 72.68 | 1.61M | -2.94% |
| 2026-05-14 | 74.20 | 75.50 | 74.00 | 74.88 | 1.46M | +1.70% |
| 2026-05-13 | 74.81 | 75.24 | 73.47 | 73.63 | 1.29M | -2.17% |
| 2026-05-12 | 75.83 | 76.05 | 74.51 | 75.26 | 2.98M | -0.75% |
| 2026-05-11 | 77.59 | 77.92 | 75.64 | 75.83 | 1.34M | -1.29% |
| 2026-05-08 | 79.29 | 79.93 | 76.69 | 76.82 | 1.35M | -2.72% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -28.1% over the past year, below its 5-year annualized CAGR of +2.3%. 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 -28.1% 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.