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
2018-07-16 43.365 43.365 42.94 43.09 65,157
2018-07-13 42.97 43.60 42.97 43.56 67,053
2018-07-12 42.75 42.96 42.40 42.84 105,165
2018-07-11 43.09 43.09 42.52 42.64 54,433
2018-07-10 43.575 43.65 43.29 43.545 107,471
2018-07-09 42.52 43.31 42.52 43.29 69,189
2018-07-06 42.31 42.31 41.81 42.23 63,487
2018-07-05 42.63 42.63 42.10 42.43 119,634
2018-07-03 42.54 42.77 42.325 42.36 72,972
2018-07-02 41.64 42.05 41.48 41.95 109,169
2018-06-29 41.89 42.51 41.89 42.19 92,695
2018-06-28 41.81 41.87 41.29 41.75 133,204
2018-06-27 42.30 42.71 41.89 41.89 58,253
2018-06-26 42.41 42.55 42.17 42.23 124,338
2018-06-25 42.43 42.54 41.93 42.40 101,015
2018-06-22 42.75 43.24 42.49 42.68 100,725
2018-06-21 43.16 43.21 42.11 42.15 75,177
2018-06-20 43.31 43.53 43.07 43.44 87,929
2018-06-19 43.26 43.27 42.76 43.09 53,734
2018-06-18 43.42 44.02 43.35 43.91 59,835
2018-06-15 43.62 43.78 42.90 43.74 52,335
2018-06-14 43.71 43.94 43.14 43.76 61,071
2018-06-13 43.88 44.12 43.56 43.56 65,022
2018-06-12 44.92 44.92 43.76 44.05 80,066
2018-06-11 45.14 45.33 44.80 44.95 27,312
2018-06-08 45.12 45.12 44.68 44.97 52,086
2018-06-07 44.53 45.06 44.50 44.85 95,159
2018-06-06 43.84 44.29 43.72 44.26 109,100
2018-06-05 43.66 43.93 43.60 43.845 98,618
2018-06-04 44.18 44.18 43.32 43.63 96,018

» More Pentair Stock Price History

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