PENTAIR Historical Stock Price

Below is the stock price history for Pentair PNR. Data is recorded each day for the historical open, high, low, close and volume. The Pentair stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pentair Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 69.80 69.80 69.02 69.10 7,737
2017-11-22 69.55 69.69 69.37 69.50 36,482
2017-11-21 69.66 70.17 69.11 69.36 32,829
2017-11-20 68.36 69.03 68.36 68.97 39,250
2017-11-17 67.53 68.76 67.53 68.61 52,292
2017-11-16 67.46 68.25 67.46 68.25 55,778
2017-11-15 67.68 67.88 67.35 67.40 17,767
2017-11-14 67.77 68.04 67.50 67.95 33,265
2017-11-13 67.40 68.44 67.40 68.25 67,431
2017-11-10 67.88 68.02 67.29 68.00 53,458
2017-11-09 68.57 68.95 67.85 68.04 40,490
2017-11-08 69.00 69.19 68.66 69.10 15,724
2017-11-07 69.31 69.47 68.58 68.91 39,355
2017-11-06 69.43 69.71 69.26 69.48 38,443
2017-11-03 69.30 69.48 68.90 69.40 50,789
2017-11-02 69.36 69.93 69.11 69.87 49,427
2017-11-01 69.60 69.84 69.31 69.34 61,311
2017-10-31 70.31 70.88 70.31 70.45 37,723
2017-10-30 70.02 70.29 69.97 70.17 28,048
2017-10-27 70.87 71.03 70.01 70.23 60,061
2017-10-26 71.60 71.60 71.13 71.33 49,622
2017-10-25 70.46 71.38 70.46 70.95 84,949
2017-10-24 69.29 71.62 69.29 70.59 85,355
2017-10-23 71.24 71.37 70.68 70.88 53,887
2017-10-20 71.10 71.27 70.65 71.06 41,020
2017-10-19 69.84 70.69 69.64 70.61 20,830
2017-10-18 70.39 70.62 70.10 70.45 28,627
2017-10-17 71.05 71.19 70.26 70.41 41,769
2017-10-16 70.37 71.13 70.28 71.13 32,074
2017-10-13 70.20 70.27 69.81 70.02 48,445

» More Pentair Stock Price History

To see other companies like Pentair (PNR), view our stock market today for news, and other data.