Pentair plc (PNR) NYSE

71.26

+0.46(+0.65%)

Updated at June 02 04:00PM

Currency In USD

PNR Historical Return

If you invested $1000 in Pentair plc (PNR) 10 years ago, it would be worth $2,066.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,089.1, while $1000 invested 1 year ago would be worth $720.31. This corresponds to total returns of 106.67%, 8.91%, -27.97%, respectively, with annualized returns of 7.53%, 1.72%, -27.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PNR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	70.63	71.26	71.26	71.57	70.18	2.74M
June 01, 2026	70.43	70.8	70.8	71.5	69.93	2.43M
May 29, 2026	71.55	70.84	70.84	72.35	70.77	6.23M
May 28, 2026	71.35	71.33	71.33	72.15	70.59	3.44M
May 27, 2026	73.32	72.45	72.45	74.19	71.67	2.67M
May 26, 2026	75.27	73.54	73.54	75.66	72.92	2.34M
May 22, 2026	74.71	74.82	74.82	75.15	74.02	987,059
May 21, 2026	73.45	74.43	74.43	74.81	72.37	2.11M
May 20, 2026	71.86	74.19	74.19	74.42	70.73	1.52M
May 19, 2026	72.88	71.99	71.99	73.24	71.62	1.37M
May 18, 2026	72.64	73.41	73.41	73.51	72.21	2M
May 15, 2026	74.08	72.68	72.68	74.62	72.6	1.64M
May 14, 2026	74.2	74.88	74.88	75.5	74	1.56M
May 13, 2026	74.69	73.63	73.63	75.24	73.47	1.32M
May 12, 2026	75.83	75.26	75.26	76.05	74.51	3.01M
May 11, 2026	77.17	75.83	75.83	77.92	75.64	1.45M
May 08, 2026	79.29	76.82	76.82	79.93	76.69	1.43M
May 07, 2026	80.24	78.96	78.96	81.12	78.83	1.88M
May 06, 2026	79.09	79.97	79.97	81.06	79.09	2.32M
May 05, 2026	77.67	77.84	77.84	78.65	77.35	1.57M
May 04, 2026	78.65	77.08	77.08	79.27	77.02	2.3M
May 01, 2026	81.27	79.1	79.1	82	79.07	1.86M
April 30, 2026	81.42	80.71	80.71	81.63	79.49	3.7M
April 29, 2026	82.89	80.84	80.84	83.05	80.5	3.14M
April 28, 2026	89	82.86	82.86	89.84	81.33	6.22M
April 27, 2026	92.36	92.27	92.27	94.17	92.05	2.93M
April 24, 2026	89.75	91.75	91.75	92.55	89.75	2.45M
April 23, 2026	89.89	90.48	90.48	91.53	89.57	1.32M
April 22, 2026	90.67	89.6	89.6	90.72	89.02	1.28M
April 21, 2026	91.29	89.99	89.99	91.63	89.89	1.07M
April 20, 2026	89.94	90.43	90.43	90.6	89.27	1.03M
April 17, 2026	89.67	91.08	91.08	92.31	89.41	1.92M
April 16, 2026	88.51	88.74	88.74	89.32	88.14	1.21M
April 15, 2026	90.41	88.35	88.35	90.55	87.98	1.14M
April 14, 2026	91.22	90.81	90.81	91.49	90.15	972,266
April 13, 2026	90.2	91.2	91.2	91.2	88.79	1.17M
April 10, 2026	90.8	90.21	90.21	91.07	89.91	1.48M
April 09, 2026	89.79	90.46	90.46	91.28	89.48	1.63M
April 08, 2026	90.44	90.53	90.53	91.96	89.69	1.57M
April 07, 2026	86.05	87.06	87.06	87.5	85.62	1.3M
April 06, 2026	85.46	86.49	86.49	86.52	85.1	816,132
April 02, 2026	85.02	85.82	85.82	88.12	84.04	1.02M
April 01, 2026	86.98	86.76	86.76	88.02	86.67	1.19M
March 31, 2026	85.75	87.11	87.11	88.58	85.14	1.27M
March 30, 2026	85.94	83.99	83.99	85.94	83.6	1.21M
March 27, 2026	85.01	84.92	84.92	86.46	84.21	1.07M
March 26, 2026	87.41	85.93	85.93	88.14	85.73	2.02M
March 25, 2026	89.03	87.61	87.61	89.29	85.93	2.06M
March 24, 2026	87.23	87.58	87.58	89.08	86.84	1.43M
March 23, 2026	89.04	88.44	88.44	90.29	88.13	1.35M
March 20, 2026	87.79	86.49	86.49	88.29	85.9	2.18M
March 19, 2026	87.2	88.49	88.49	89.19	86.29	1.77M
March 18, 2026	88.45	88.27	88.27	90.22	88.16	1.37M
March 17, 2026	89.66	89.36	89.36	90.23	88.62	920,672
March 16, 2026	89.41	88.79	88.79	90.19	88.26	1.08M
March 13, 2026	89.12	88.29	88.29	89.8	88.01	1.3M
March 12, 2026	89.65	88.31	88.31	91.03	88.21	1.48M
March 11, 2026	89.82	90.87	90.87	90.9	88.53	1.86M
March 10, 2026	92.48	90.16	90.16	92.59	90.12	1.54M
March 09, 2026	90.64	92.2	92.2	92.69	88.73	1.47M