Pentair plc (PNR) NYSE

Currency In USD

PNR Historical Return

If you invested $1000 in Pentair plc (PNR) 10 years ago, it would be worth $1,542.76 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $737.58, while $1000 invested 1 year ago would be worth $485.71. This corresponds to total returns of 54.28%, -26.24%, -51.43%, respectively, with annualized returns of 4.43%, -5.9%, -51.43%.

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
October 21, 2026	53.31	52.86	52.86	53.33	52.42	1.67M
October 20, 2026	52.71	52.88	52.88	53.34	52.43	1.57M
October 19, 2026	53.41	52.75	52.75	53.65	52.35	2.16M
October 16, 2026	53.72	53.44	53.44	54.36	53.01	2.63M
October 15, 2026	52.76	53.45	53.45	53.92	52.47	5.94M
October 14, 2026	52.97	52.11	52.11	53.17	51.33	2.89M
October 13, 2026	52.8	52.97	52.97	53.43	52.33	2.83M
October 12, 2026	52.47	52.33	52.33	53.12	52.15	2.25M
October 09, 2026	52.23	52.47	52.47	53.04	51.96	2.05M
October 08, 2026	51.88	52.3	52.3	52.38	51.13	2.52M
October 07, 2026	52.44	52.19	52.19	53.03	51.64	2.33M
October 06, 2026	53.09	52.94	52.94	53.53	52.64	2.16M
October 05, 2026	52.82	52.78	52.78	53.19	51.76	2.23M
October 02, 2026	53.55	53.03	53.03	53.78	52.85	2.26M
October 01, 2026	53.06	52.88	52.88	53.31	51.81	2.9M
September 30, 2026	53.67	52.99	52.99	53.72	52.82	2.14M
September 29, 2026	53.16	53.47	53.47	53.57	52.65	2.04M
September 28, 2026	53.3	53.03	53.03	53.64	52.71	2.24M
September 25, 2026	53.14	53.66	53.66	54.18	52.98	1.67M
September 24, 2026	54.97	53.03	53.03	55.07	52.64	2.96M
September 23, 2026	55.31	55.25	55.25	55.42	54.55	1.87M
September 22, 2026	56.64	55.49	55.49	56.98	55.48	2.89M
September 21, 2026	56.28	55.78	55.78	56.68	55.27	1.74M
September 18, 2026	55.74	55.92	55.92	56.08	55.34	5.81M
September 17, 2026	57.46	55.72	55.72	57.46	55.53	2.35M
September 16, 2026	57.15	56.46	56.46	57.79	56.1	2.29M
September 15, 2026	57.11	56.58	56.58	57.69	56.12	3.32M
September 11, 2026	57.6	56.58	56.58	57.79	56.4	1.95M
September 10, 2026	56.92	56.73	56.73	57.3	56.25	2.56M
September 09, 2026	57.98	57.52	57.52	58.1	57.36	2.26M
September 08, 2026	59.84	58.62	58.62	60.06	58.59	2.73M
September 04, 2026	59.69	60.21	60.21	60.32	59.15	2.37M
September 03, 2026	60.25	60.02	60.02	60.96	59.26	2.38M
September 02, 2026	60.42	59.84	59.84	61.35	59.57	3.26M
September 01, 2026	60.01	60.45	60.45	61.95	60	6.05M
August 31, 2026	61.14	60.46	60.46	61.51	59.6	21.37M
August 28, 2026	62.38	61.67	61.67	62.57	60.71	3.59M
August 27, 2026	62.56	62.1	62.1	62.62	61.46	3.32M
August 26, 2026	62.44	62.86	62.86	63.67	62	3.28M
August 25, 2026	63.9	62.46	62.46	64.28	62.28	4.26M
August 24, 2026	64.6	63.31	63.31	64.71	63.16	2.03M
August 21, 2026	64.74	64.4	64.4	65.68	63.65	2.44M
August 20, 2026	64.65	63.78	63.78	65.43	63.23	2.71M
August 19, 2026	64.02	65.59	65.59	65.89	63.56	2.06M
August 18, 2026	64.18	63.55	63.55	64.38	63.17	2.41M
August 17, 2026	65.74	64.1	64.1	65.93	63.95	2.44M
August 14, 2026	67.05	66.16	66.16	67.07	65.47	1.56M
August 13, 2026	65.98	66.87	66.87	68.23	65.1	2.26M
August 12, 2026	66.96	65.77	65.77	67.11	65.69	2.16M
August 11, 2026	66.66	67.19	67.19	67.84	66	2.92M
August 10, 2026	68.36	66.73	66.73	68.5	66.7	2.24M
August 07, 2026	69.68	68.89	68.89	70.97	68.68	3.18M
August 06, 2026	68.99	69.9	69.9	70.37	68.92	2.8M
August 05, 2026	68.48	69.02	69.02	69.12	68.06	2.49M
August 04, 2026	67.19	68.48	68.48	68.61	66.54	2.62M
August 03, 2026	65.89	67.07	67.07	67.4	65.88	2.66M
July 31, 2026	66.05	65.44	65.44	66.44	64.92	5.09M
July 30, 2026	65.59	66.17	66.17	66.26	63.95	3.36M
July 29, 2026	66.55	66.59	66.59	67.5	65.74	4.14M
July 28, 2026	64.08	66.77	66.77	66.81	63.9	4.97M