If you invested $1000 in Pentair plc (PNR) 10 years ago, it would be worth $1,852.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $932.06, while $1000 invested 1 year ago would be worth $643.33. This corresponds to total returns of 85.28%, -6.79%, -35.67%, respectively, with annualized returns of 6.36%, -1.4%, -35.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 75 | 74.21 | 74.21 | 76.58 | 74.13 | 1.38M |
| June 12, 2026 | 73.81 | 73.8 | 73.8 | 74.33 | 72.82 | 1.63M |
| June 11, 2026 | 71.63 | 72.57 | 72.57 | 72.66 | 70.77 | 1.42M |
| June 10, 2026 | 74.19 | 71.4 | 71.4 | 74.19 | 71.3 | 1.35M |
| June 09, 2026 | 73.57 | 74.58 | 74.58 | 74.9 | 73.18 | 1.83M |
| June 08, 2026 | 72.77 | 72.72 | 72.72 | 73.88 | 72.71 | 2.17M |
| June 05, 2026 | 72.84 | 73.15 | 73.15 | 73.88 | 72.48 | 2.09M |
| June 04, 2026 | 72.16 | 72.85 | 72.85 | 72.92 | 71.88 | 2.63M |
| June 03, 2026 | 71.8 | 71.45 | 71.45 | 71.83 | 70.85 | 2.66M |
| 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 |