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
2018-10-19 38.64 38.64 38.15 38.46 136,160
2018-10-18 38.82 38.98 38.44 38.75 173,858
2018-10-17 39.27 39.29 38.90 39.15 101,061
2018-10-16 39.31 39.58 39.23 39.46 104,537
2018-10-15 38.99 39.34 38.98 39.06 71,941
2018-10-12 39.14 39.28 38.39 39.14 124,026
2018-10-11 39.81 40.07 39.34 39.41 166,939
2018-10-10 41.20 41.30 40.50 40.50 99,117
2018-10-09 42.20 42.28 41.71 41.715 85,768
2018-10-08 42.62 42.71 42.08 42.67 81,599
2018-10-05 43.36 43.38 42.72 42.75 75,937
2018-10-04 43.87 43.87 43.26 43.67 91,571
2018-10-03 43.51 43.84 43.315 43.315 115,603
2018-10-02 43.18 43.60 43.04 43.495 49,830
2018-10-01 43.60 43.675 43.16 43.20 41,131
2018-09-28 43.54 43.62 43.22 43.35 55,603
2018-09-27 43.69 43.88 43.37 43.50 35,058
2018-09-26 43.49 44.05 43.49 43.68 105,569
2018-09-25 43.84 44.03 43.78 43.80 58,594
2018-09-24 43.85 44.00 43.76 43.89 47,148
2018-09-21 44.65 44.94 44.65 44.87 48,367
2018-09-20 44.80 44.89 44.46 44.75 79,189
2018-09-19 45.63 45.73 44.96 45.10 145,644
2018-09-18 44.76 45.34 44.27 45.34 143,983
2018-09-17 44.23 44.50 44.23 44.38 108,956
2018-09-14 43.29 44.17 43.29 44.08 102,797
2018-09-13 43.18 43.31 42.94 43.17 77,848
2018-09-12 42.62 43.13 42.62 42.985 143,518
2018-09-11 42.83 43.17 42.62 42.75 96,760
2018-09-10 43.31 43.82 43.31 43.55 133,482

» More Pentair Stock Price History

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