If you invested $1000 in Pentair plc (PNR) 10 years ago, it would be worth $1,616.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $790.89, while $1000 invested 1 year ago would be worth $504.95. This corresponds to total returns of 61.61%, -20.91%, -49.5%, respectively, with annualized returns of 4.92%, -4.59%, -49.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 63.83 | 63.18 | 63.18 | 64.78 | 63.08 | 2.43M |
| July 23, 2026 | 62.92 | 62.07 | 62.07 | 63.5 | 61.72 | 2.07M |
| July 22, 2026 | 61.55 | 63.02 | 63.02 | 63.1 | 61.54 | 2.6M |
| July 21, 2026 | 61.85 | 61.48 | 61.48 | 62.09 | 60.62 | 2.66M |
| July 20, 2026 | 62.81 | 62.12 | 62.12 | 62.84 | 61.62 | 4.15M |
| July 17, 2026 | 64.93 | 62.45 | 62.45 | 65.9 | 62.11 | 5.02M |
| July 16, 2026 | 63.41 | 65.69 | 65.69 | 66.25 | 62.31 | 6.44M |
| July 15, 2026 | 57.99 | 64.33 | 64.33 | 66.87 | 57.6 | 12.04M |
| July 14, 2026 | 77.38 | 75.68 | 75.68 | 77.73 | 75.44 | 2.94M |
| July 13, 2026 | 76.38 | 76.53 | 76.53 | 77.96 | 75.99 | 3.27M |
| July 10, 2026 | 75.01 | 76.19 | 76.19 | 77.72 | 74.32 | 2.27M |
| July 09, 2026 | 72.37 | 74.57 | 74.57 | 75.09 | 72.31 | 2.86M |
| July 08, 2026 | 74 | 73.26 | 73.26 | 74.3 | 72.74 | 1.3M |
| July 07, 2026 | 76.23 | 75.18 | 75.18 | 76.27 | 74.2 | 1.79M |
| July 06, 2026 | 76.96 | 75.53 | 75.53 | 77.09 | 74.54 | 1.57M |
| July 02, 2026 | 77.15 | 76.72 | 76.72 | 77.53 | 75.52 | 1.24M |
| July 01, 2026 | 76.81 | 76.38 | 76.38 | 77.91 | 75.79 | 1.9M |
| June 30, 2026 | 76.49 | 76.66 | 76.66 | 76.89 | 76.07 | 1.5M |
| June 29, 2026 | 76.34 | 76.3 | 76.3 | 76.86 | 75.67 | 1.55M |
| June 26, 2026 | 76.5 | 76.42 | 76.42 | 77.24 | 76 | 2.37M |
| June 25, 2026 | 75.92 | 76 | 76 | 77.69 | 74.85 | 4.78M |
| June 24, 2026 | 73.42 | 74.81 | 74.81 | 75.98 | 73.42 | 2.62M |
| June 23, 2026 | 73.26 | 73.16 | 73.16 | 74.33 | 72.54 | 1.41M |
| June 22, 2026 | 74.07 | 74.03 | 74.03 | 74.73 | 73.53 | 1.61M |
| June 18, 2026 | 75.15 | 74.32 | 74.32 | 75.8 | 74.29 | 3.81M |
| June 17, 2026 | 75 | 73.39 | 73.39 | 76.3 | 73.12 | 1.52M |
| June 16, 2026 | 74.71 | 75.2 | 75.2 | 75.66 | 74.5 | 1.71M |