Pentair plc
PNRNYSEIndustrials● Active
$73.15
+$0.30(+0.41%)
Market Cap$11.8B
P/E Ratio—
52W High$113.95
52W Low$69.93
Pentair plc（PNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pnr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$113.95
Oct 3, 2025
-35.8% from here
5-Year Low5Y
$38.55
Oct 21, 2022
+89.8% from low
IPO Priceadj.
$0.3158
May 3, 1973
+23.1K% since IPO
1 Year Ago
$99.67
Jun 9, 2025
-26.6% in 1Y
5 Years Ago
$69.51
Jun 8, 2021
+5.2% in 5Y
10 Years Ago
$40.92
Jun 8, 2016
+78.8% in 10Y
Historical Price Data · PNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $72.84 | $73.88 | $72.48 | $73.15 | $73.15 | 2.3M | +0.43% |
| Jun 4, 2026 | $72.16 | $72.92 | $71.88 | $72.85 | $72.85 | 2.9M | +0.96% |
| Jun 3, 2026 | $71.80 | $71.83 | $70.84 | $71.45 | $71.45 | 2.7M | -0.49% |
| Jun 2, 2026 | $70.63 | $71.57 | $70.18 | $71.26 | $71.26 | 2.7M | +0.89% |
| Jun 1, 2026 | $70.43 | $71.50 | $69.93 | $70.80 | $70.80 | 2.4M | +0.53% |
| May 29, 2026 | $71.55 | $72.35 | $70.77 | $70.84 | $70.84 | 6.2M | -0.99% |
| May 28, 2026 | $71.35 | $72.15 | $70.59 | $71.33 | $71.33 | 3.5M | -0.03% |
| May 27, 2026 | $73.32 | $74.19 | $71.67 | $72.45 | $72.45 | 2.7M | -1.19% |
| May 26, 2026 | $75.27 | $75.66 | $72.92 | $73.54 | $73.54 | 2.3M | -2.30% |
| May 22, 2026 | $74.71 | $75.15 | $74.02 | $74.82 | $74.82 | 987K | +0.15% |
| May 21, 2026 | $73.45 | $74.81 | $72.37 | $74.43 | $74.43 | 2.1M | +1.33% |
| May 20, 2026 | $71.86 | $74.42 | $70.73 | $74.19 | $74.19 | 1.9M | +3.24% |
| May 19, 2026 | $72.88 | $73.24 | $71.62 | $71.99 | $71.99 | 1.4M | -1.22% |
| May 18, 2026 | $72.64 | $73.51 | $72.21 | $73.41 | $73.41 | 2.0M | +1.06% |
| May 15, 2026 | $74.08 | $74.62 | $72.60 | $72.68 | $72.68 | 1.6M | -1.89% |
| May 14, 2026 | $74.20 | $75.50 | $74.00 | $74.88 | $74.88 | 1.6M | +0.92% |
| May 13, 2026 | $74.69 | $75.24 | $73.47 | $73.63 | $73.63 | 1.3M | -1.42% |
| May 12, 2026 | $75.83 | $76.05 | $74.51 | $75.26 | $75.26 | 3.0M | -0.75% |
| May 11, 2026 | $77.17 | $77.92 | $75.64 | $75.83 | $75.83 | 1.5M | -1.74% |
| May 8, 2026 | $79.29 | $79.93 | $76.69 | $76.82 | $76.82 | 1.4M | -3.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PNR
Jan 1 → Dec 31 · 6 years2026-29.8%$104.22 → $73.15
-29.8%
2025+3.0%$101.11 → $104.14
+3.0%
2024+40.1%$71.86 → $100.64
+40.1%
2023+59.2%$45.66 → $72.71
+59.2%
2022-38.4%$73.03 → $44.98
-38.4%
2021+5.3%$69.36 → $73.03
+5.3%
Best Year2023 · +59.2%
Worst Year2022 · -38.4%
Positive Years4 / 6
Avg Annual Return+6.6%
6Y Total Return+5.5%
6Y CAGR~+0.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in PNR?
If you invested $1,000 in PNR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,788
Total Return+78.8%
CAGR~+6.0% / yr
Profit+$788
Based on Jun 8, 2016 · $40.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pentair plc（PNR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PNR 历史股价FMP 日线复权 OHLCV