Demo Sign up Log In

Stock Price

$55.30

Current · As of: Oct 25, 2026

PNR Stock Price

Latest$55.30as ofOct 25, 2026

Latest$55.30as ofOct 25, 2026

PNR Close Price · excl. div ($0.73 → $55.30 · CAGR +9.7%)

Latest values, visible window

High-resolution chart · PNG

PNR stock price history

Daily history. Dates identify market observations.

Pentair Stock Price — Daily history
Date	Stock Price
Oct 7, 2005	23
Sep 30, 2005	25
Sep 23, 2005	25
Sep 16, 2005	26
Sep 9, 2005	27
Sep 2, 2005	26
Aug 26, 2005	26
Aug 19, 2005	26
Aug 12, 2005	27
Aug 5, 2005	27
Jul 29, 2005	27
Jul 22, 2005	30
Jul 15, 2005	30
Jul 8, 2005	29
Jul 1, 2005	29
Jun 24, 2005	28
Jun 17, 2005	30
Jun 10, 2005	29
Jun 3, 2005	29
May 27, 2005	30
May 20, 2005	29
May 13, 2005	29
May 6, 2005	28
Apr 29, 2005	27
Apr 22, 2005	26
Apr 15, 2005	25
Apr 8, 2005	27
Apr 1, 2005	26
Mar 24, 2005	26
Mar 18, 2005	26
Mar 11, 2005	28
Mar 4, 2005	28
Feb 25, 2005	28
Feb 18, 2005	28
Feb 11, 2005	28
Feb 4, 2005	28
Jan 28, 2005	29
Jan 21, 2005	29
Jan 14, 2005	28
Jan 7, 2005	28
Dec 31, 2004	29
Dec 23, 2004	29
Dec 17, 2004	29
Dec 10, 2004	28
Dec 3, 2004	27
Nov 26, 2004	27
Nov 19, 2004	26
Nov 12, 2004	26
Nov 5, 2004	26
Oct 29, 2004	25
Oct 22, 2004	23
Oct 15, 2004	24
Oct 8, 2004	23
Oct 1, 2004	24
Sep 24, 2004	23
Sep 17, 2004	23
Sep 10, 2004	23
Sep 3, 2004	23
Aug 27, 2004	22
Aug 20, 2004	22
Aug 13, 2004	21
Aug 6, 2004	21
Jul 30, 2004	21
Jul 23, 2004	21
Jul 16, 2004	22
Jul 9, 2004	22
Jul 2, 2004	22
Jun 25, 2004	22
Jun 18, 2004	21
Jun 10, 2004	21
Jun 4, 2004	21
May 28, 2004	21
May 21, 2004	20
May 14, 2004	20
May 7, 2004	19
Apr 30, 2004	20
Apr 23, 2004	20
Apr 16, 2004	20
Apr 8, 2004	20
Apr 2, 2004	20
Mar 26, 2004	19
Mar 19, 2004	18
Mar 12, 2004	18
Mar 5, 2004	18
Feb 27, 2004	18
Feb 20, 2004	18
Feb 13, 2004	17
Feb 6, 2004	18
Jan 30, 2004	15
Jan 23, 2004	16
Jan 16, 2004	16
Jan 9, 2004	16
Jan 2, 2004	15
Dec 26, 2003	15
Dec 19, 2003	15
Dec 12, 2003	15
Dec 5, 2003	15
Nov 28, 2003	15
Nov 21, 2003	14
Nov 14, 2003	14

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.