Pentair PLC (PNR) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +16.9% vs the 50-day and -12.9% vs the 200-day average, 39.4% below the 52-week high and +29.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Pentair PLC trades 16.9% above its 50-day and 12.9% below its 200-day moving average. (as of 2026-10-30)

Pentair designs and sells water-handling equipment through three units: Flow, which makes pumps and filtration gear for industrial and agricultural fluid handling; Water Solutions, which covers residential and commercial water treatment, filtration and ice-making equipment; and Pool, which supplies pumps, filters, heaters and automation for pool construction and maintenance. It sells under brand names such as Aurora, Everpure and Fleck across several regions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PNR overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	66.01	67.20	65.45	66.26	+0.64%	4,959,348
2026-10-29	64.88	66.18	64.64	65.84	+2.28%	4,457,000
2026-10-28	62.75	65.57	62.75	64.37	+3.34%	7,794,600
2026-10-27	61.01	62.67	58.36	62.29	+12.80%	7,860,400
2026-10-26	55.23	55.86	55.05	55.22	-0.14%	3,703,300
2026-10-23	54.61	55.65	54.34	55.30	-0.25%	3,035,300
2026-10-22	52.38	55.50	52.36	55.44	+4.88%	3,169,500
2026-10-21	53.31	53.33	52.42	52.86	-0.04%	1,728,100
2026-10-20	52.71	53.34	52.43	52.88	+0.25%	1,635,000
2026-10-19	53.41	53.65	52.35	52.75	-1.29%	2,201,200
2026-10-16	53.72	54.36	53.01	53.44	-0.02%	3,141,700
2026-10-15	52.76	53.92	52.47	53.45	+2.57%	6,108,300
2026-10-14	52.97	53.17	51.33	52.11	-1.62%	3,297,800
2026-10-13	52.80	53.43	52.33	52.97	+1.22%	2,929,100
2026-10-12	52.47	53.12	52.15	52.33	-0.27%	2,254,200
2026-10-09	52.23	53.04	51.96	52.47	+0.33%	2,050,100
2026-10-08	51.88	52.38	51.13	52.30	+0.21%	2,517,000
2026-10-07	52.44	53.03	51.64	52.19	-1.42%	2,333,900
2026-10-06	53.09	53.53	52.64	52.94	+0.30%	2,160,600
2026-10-05	52.82	53.19	51.76	52.78	-0.47%	2,229,900
2026-10-02	53.55	53.78	52.85	53.03	+0.28%	2,258,300
2026-10-01	53.06	53.31	51.81	52.88	-0.21%	2,901,300
2026-09-30	53.67	53.72	52.82	52.99	-0.90%	2,350,000
2026-09-29	53.16	53.57	52.65	53.47	+0.83%	2,043,700
2026-09-28	53.30	53.64	52.71	53.03	-1.17%	2,241,800
2026-09-25	53.14	54.18	52.98	53.66	+1.19%	1,681,500
2026-09-24	54.97	55.07	52.64	53.03	-4.02%	2,981,600
2026-09-23	55.31	55.42	54.55	55.25	-0.43%	1,962,300
2026-09-22	56.64	56.98	55.48	55.49	-0.52%	2,905,400
2026-09-21	56.28	56.68	55.27	55.78	-0.25%	1,739,700
2026-09-18	55.74	56.08	55.34	55.92	+0.36%	5,840,300
2026-09-17	57.46	57.46	55.53	55.72	-1.31%	2,543,300
2026-09-16	57.15	57.79	56.10	56.46	-0.21%	2,294,500
2026-09-15	57.11	57.69	56.12	56.58	+0.71%	3,316,200
2026-09-14	56.60	57.28	55.99	56.18	-0.71%	2,486,400
2026-09-11	57.60	57.79	56.40	56.58	-0.26%	1,991,700
2026-09-10	56.92	57.30	56.25	56.73	-1.37%	2,572,900
2026-09-09	57.98	58.10	57.36	57.52	-1.88%	2,267,000
2026-09-08	59.84	60.06	58.59	58.62	-2.64%	2,771,300
2026-09-04	59.69	60.32	59.15	60.21	+0.32%	2,365,300
2026-09-03	60.25	60.96	59.26	60.02	+0.30%	2,439,500
2026-09-02	60.42	61.35	59.57	59.84	-1.01%	3,256,700
2026-09-01	60.01	61.95	60.00	60.45	-0.02%	6,153,000
2026-08-31	61.14	61.51	59.60	60.46	-1.96%	21,395,000
2026-08-28	62.38	62.57	60.71	61.67	-0.69%	3,592,500
2026-08-27	62.56	62.62	61.46	62.10	-1.21%	3,321,400
2026-08-26	62.44	63.67	62.00	62.86	+0.64%	3,289,600
2026-08-25	63.90	64.28	62.28	62.46	-1.34%	4,256,800
2026-08-24	64.60	64.71	63.16	63.31	-1.69%	2,032,600
2026-08-21	64.74	65.68	63.65	64.40	+0.97%	2,443,300
2026-08-20	64.65	65.43	63.23	63.78	-2.76%	2,727,000
2026-08-19	64.02	65.89	63.56	65.59	+3.21%	2,430,100
2026-08-18	64.18	64.38	63.17	63.55	-0.86%	2,410,700
2026-08-17	65.74	65.93	63.95	64.10	-3.11%	2,450,500
2026-08-14	67.05	67.07	65.47	66.16	-1.06%	1,556,700
2026-08-13	65.98	68.23	65.10	66.87	+1.67%	2,259,100
2026-08-12	66.96	67.11	65.69	65.77	-2.11%	2,159,900
2026-08-11	66.66	67.84	66.00	67.19	+0.69%	3,023,000
2026-08-10	68.36	68.50	66.70	66.73	-3.14%	2,310,200
2026-08-07	69.68	70.97	68.68	68.89	-1.44%	3,243,100
2026-08-06	68.99	70.37	68.92	69.90	+1.27%	3,166,300
2026-08-05	68.48	69.12	68.06	69.02	+0.79%	2,662,000
2026-08-04	67.19	68.61	66.54	68.48	+2.10%	2,682,400
2026-08-03	65.89	67.40	65.88	67.07	+2.49%	2,964,300
2026-07-31	66.05	66.45	64.92	65.44	-1.10%	5,094,300
2026-07-30	65.59	66.26	63.95	66.17	-0.63%	3,532,800
2026-07-29	66.55	67.50	65.74	66.59	-0.27%	4,140,100
2026-07-28	64.08	66.81	63.90	66.77	+5.68%	5,014,000
2026-07-27	63.83	64.78	63.08	63.18	+0.48%	2,428,299
2026-07-24	61.83	63.76	61.75	62.88	+1.30%	2,887,900
2026-07-23	62.92	63.50	61.72	62.07	-1.51%	2,088,200
2026-07-22	61.55	63.10	61.54	63.02	+2.50%	2,673,700
2026-07-21	61.85	62.09	60.62	61.48	-1.03%	2,722,900
2026-07-20	62.81	62.84	61.62	62.12	-0.53%	4,581,900
2026-07-17	64.93	65.90	62.11	62.45	-4.93%	5,022,400
2026-07-16	63.41	66.25	62.31	65.69	+2.11%	6,449,300
2026-07-15	57.99	66.87	57.60	64.33	-15.00%	12,047,200
2026-07-14	77.38	77.73	75.44	75.68	-1.11%	3,347,200
2026-07-13	76.38	77.96	75.99	76.53	+0.45%	3,415,700
2026-07-10	75.01	77.72	74.32	76.19	+2.17%	2,491,700
2026-07-09	72.37	75.09	72.31	74.57	+1.79%	3,036,700
2026-07-08	74.00	74.30	72.74	73.26	-2.55%	1,409,800
2026-07-07	76.23	76.27	74.20	75.18	-0.46%	1,873,000
2026-07-06	76.96	77.09	74.54	75.53	-1.55%	1,584,000
2026-07-02	77.15	77.53	75.52	76.72	+0.45%	1,308,000
2026-07-01	76.81	77.91	75.79	76.38	-0.37%	2,018,100
2026-06-30	76.49	76.89	76.07	76.66	+0.47%	1,819,400
2026-06-29	76.34	76.87	75.67	76.30	-0.16%	1,585,700
2026-06-26	76.50	77.24	76.00	76.42	+0.55%	2,456,200
2026-06-25	75.92	77.69	74.85	76.00	+1.59%	4,815,700
2026-06-24	73.42	75.98	73.42	74.81	+2.26%	2,735,200
2026-06-23	73.26	74.33	72.54	73.16	-1.18%	1,493,800
2026-06-22	74.07	74.73	73.53	74.03	-0.39%	1,643,000
2026-06-18	75.15	75.80	74.29	74.32	+1.27%	3,889,800
2026-06-17	75.00	76.30	73.12	73.39	-2.41%	1,595,300
2026-06-16	74.71	75.66	74.50	75.20	+1.33%	1,831,800
2026-06-15	75.00	76.58	74.13	74.21	+0.56%	1,590,100
2026-06-12	73.81	74.33	72.82	73.80	+1.69%	1,682,400
2026-06-11	71.63	72.66	70.77	72.57	+1.64%	1,464,800
2026-06-10	74.19	74.19	71.30	71.40	-4.26%	1,364,100
2026-06-09	73.57	74.90	73.18	74.58	+2.56%	1,849,700
2026-06-08	72.77	73.88	72.71	72.72	-0.59%	2,282,900
2026-06-05	72.84	73.88	72.48	73.15	+0.41%	2,265,200
2026-06-04	72.16	72.92	71.88	72.85	+1.96%	2,850,000
2026-06-03	71.80	71.83	70.84	71.45	+0.27%	2,705,500
2026-06-02	70.63	71.57	70.18	71.26	+0.65%	2,735,700
2026-06-01	70.43	71.50	69.93	70.80	-0.06%	2,426,300
2026-05-29	71.55	72.35	70.77	70.84	-0.69%	6,229,500
2026-05-28	71.35	72.15	70.59	71.33	-1.55%	3,451,400
2026-05-27	73.32	74.19	71.67	72.45	-1.48%	2,693,900
2026-05-26	75.27	75.66	72.92	73.54	-1.71%	2,339,600
2026-05-22	74.71	75.15	74.02	74.82	+0.52%	987,100
2026-05-21	73.45	74.81	72.37	74.43	+0.32%	2,109,000
2026-05-20	71.86	74.42	70.73	74.19	+3.06%	1,880,000
2026-05-19	72.88	73.24	71.62	71.99	-1.93%	1,370,600
2026-05-18	72.64	73.51	72.21	73.41	+1.00%	2,015,900
2026-05-15	74.08	74.62	72.60	72.68	-2.94%	1,644,500
2026-05-14	74.20	75.50	74.00	74.88	+1.70%	1,559,000
2026-05-13	74.69	75.24	73.47	73.63	-2.17%	1,317,800
2026-05-12	75.83	76.05	74.51	75.26	-0.75%	3,047,100
2026-05-11	77.17	77.92	75.64	75.83	-1.29%	1,477,300
2026-05-08	79.29	79.93	76.69	76.82	-2.71%	1,436,000
2026-05-07	80.24	81.12	78.83	78.96	-1.19%	1,899,400
2026-05-06	79.09	81.06	79.09	79.91	+2.66%	2,327,500
2026-05-05	77.67	78.65	77.35	77.84	+0.99%	1,571,800
2026-05-04	78.65	79.27	77.02	77.08	-2.55%	2,346,200
2026-05-01	81.27	82.00	79.07	79.10	-1.99%	1,915,500
2026-04-30	81.42	81.63	79.49	80.71	-0.16%	3,738,000
2026-04-29	82.89	83.05	80.50	80.84	-2.44%	3,138,300
2026-04-28	89.00	89.84	81.33	82.86	-10.20%	6,241,300
2026-04-27	92.36	94.17	92.05	92.27	+0.57%	3,195,300
2026-04-24	89.75	92.55	89.75	91.75	+1.40%	2,558,000
2026-04-23	89.89	91.53	89.57	90.48	+0.98%	1,387,700
2026-04-22	90.67	90.72	89.02	89.60	-0.43%	1,374,200
2026-04-21	91.29	91.63	89.89	89.99	-0.49%	1,067,100
2026-04-20	89.94	90.60	89.27	90.43	-0.71%	1,025,800
2026-04-17	89.67	92.31	89.41	91.08	+2.64%	1,925,400
2026-04-16	88.51	89.32	88.14	88.74	+0.44%	1,211,400
2026-04-15	90.41	90.55	87.98	88.35	-2.71%	1,172,100
2026-04-14	91.22	91.49	90.15	90.81	-0.43%	1,403,000
2026-04-13	90.20	91.20	88.79	91.20	+1.10%	1,173,500
2026-04-10	90.80	91.07	89.91	90.21	-0.28%	1,477,100
2026-04-09	89.79	91.28	89.48	90.46	-0.08%	1,628,000
2026-04-08	90.44	91.96	89.69	90.53	+3.99%	1,570,700
2026-04-07	86.05	87.50	85.62	87.06	+0.66%	1,302,000
2026-04-06	85.46	86.52	85.10	86.49	+0.78%	816,100
2026-04-02	85.02	88.12	84.04	85.82	-1.08%	1,049,100
2026-04-01	86.98	88.02	86.67	86.76	-0.40%	1,289,000
2026-03-31	85.75	88.58	85.14	87.11	+3.71%	1,269,100
2026-03-30	85.94	85.94	83.60	83.99	-1.10%	1,310,200
2026-03-27	85.01	86.46	84.21	84.92	-1.18%	1,365,300
2026-03-26	87.41	88.14	85.73	85.93	-1.92%	2,034,900
2026-03-25	89.03	89.29	85.93	87.61	+0.03%	2,061,200
2026-03-24	87.23	89.08	86.84	87.58	-0.97%	1,435,300
2026-03-23	89.04	90.29	88.13	88.44	+2.25%	1,346,900
2026-03-20	87.79	88.29	85.90	86.49	-2.26%	2,182,400
2026-03-19	87.20	89.19	86.29	88.49	+0.25%	1,771,600
2026-03-18	88.45	90.22	88.16	88.27	-1.22%	1,375,500
2026-03-17	89.66	90.23	88.62	89.36	+0.64%	922,400
2026-03-16	89.41	90.19	88.26	88.79	+0.57%	1,083,000
2026-03-13	89.12	89.80	88.01	88.29	-0.02%	1,304,100
2026-03-12	89.65	91.03	88.21	88.31	-2.82%	1,481,600
2026-03-11	89.82	90.90	88.53	90.87	+0.79%	1,858,100
2026-03-10	92.48	92.59	90.12	90.16	-2.21%	1,538,000
2026-03-09	90.64	92.69	88.73	92.20	+0.03%	1,467,000
2026-03-06	95.77	95.77	92.04	92.17	-3.96%	1,270,400
2026-03-05	96.29	97.08	94.29	95.97	-0.99%	1,991,700
2026-03-04	97.70	98.22	95.68	96.93	-0.66%	2,237,600
2026-03-03	95.75	98.10	94.81	97.57	-0.56%	1,726,200
2026-03-02	97.66	98.92	96.19	98.12	-1.08%	1,284,000
2026-02-27	99.10	99.73	98.34	99.19	-1.24%	1,931,500
2026-02-26	101.08	101.72	99.12	100.44	-0.38%	1,758,700
2026-02-25	103.22	104.19	100.77	100.82	-2.05%	1,336,500
2026-02-24	102.00	103.15	101.31	102.93	+1.25%	1,494,800
2026-02-23	102.38	102.79	100.52	101.66	-0.36%	1,304,500
2026-02-20	100.28	103.41	100.27	102.03	+1.54%	1,422,100
2026-02-19	101.01	101.79	99.83	100.48	-1.29%	1,380,400
2026-02-18	99.66	102.02	99.66	101.79	+2.03%	1,513,900
2026-02-17	101.56	101.84	99.08	99.76	-1.59%	1,621,800
2026-02-13	100.00	101.75	99.88	101.37	+1.61%	1,550,400
2026-02-12	101.14	103.18	99.43	99.76	-0.76%	1,881,600
2026-02-11	99.16	100.85	98.57	100.52	+1.93%	1,720,300
2026-02-10	97.63	99.08	96.89	98.62	+1.13%	1,304,900
2026-02-09	96.90	98.75	96.63	97.52	+0.17%	1,849,400
2026-02-06	95.92	98.09	95.71	97.35	+2.51%	1,597,300
2026-02-05	96.66	96.74	94.28	94.97	-2.37%	2,415,500
2026-02-04	95.91	98.72	92.92	97.28	+2.63%	4,786,300
2026-02-03	102.73	104.23	93.97	94.79	-10.16%	7,580,400
2026-02-02	105.68	107.59	105.13	105.51	+0.13%	3,192,900
2026-01-30	105.36	106.15	104.23	105.37	-0.51%	1,797,500
2026-01-29	106.08	107.08	104.27	105.91	+0.70%	2,658,200
2026-01-28	107.09	107.50	104.10	105.17	-2.26%	1,770,400
2026-01-27	108.54	108.54	106.80	107.60	-0.39%	1,568,800
2026-01-26	107.88	108.39	107.46	108.02	+0.44%	1,156,100
2026-01-23	108.06	108.51	106.77	107.55	-0.55%	834,500
2026-01-22	108.07	109.09	107.38	108.14	+0.92%	1,602,400
2026-01-21	105.42	108.08	104.65	107.15	+2.70%	1,048,800
2026-01-20	105.39	106.03	103.32	104.33	-2.77%	1,456,800
2026-01-16	106.59	107.67	106.35	107.30	+0.31%	1,787,900
2026-01-15	105.02	107.43	104.63	106.97	+2.78%	1,558,100
2026-01-14	102.93	104.12	102.67	104.08	+0.81%	2,476,500
2026-01-13	103.68	104.56	102.21	103.24	+0.16%	1,641,100
2026-01-12	102.91	104.12	102.08	103.08	+0.02%	1,616,800
2026-01-09	103.58	103.75	100.46	103.06	+0.00%	1,915,300
2026-01-08	99.55	103.75	99.11	103.06	+3.00%	2,945,400
2026-01-07	103.65	104.45	99.42	100.06	-4.22%	2,496,500
2026-01-06	101.95	105.21	100.68	104.47	+1.75%	1,887,300
2026-01-05	102.74	104.05	101.25	102.67	-2.65%	2,133,600
2026-01-02	104.22	105.68	103.71	105.47	+1.28%	807,400
2025-12-31	105.78	105.97	104.08	104.14	-1.55%	627,400
2025-12-30	105.47	106.04	104.92	105.78	-0.02%	561,300
2025-12-29	105.84	106.11	105.29	105.80	+0.11%	535,500
2025-12-26	105.67	105.89	105.18	105.68	+0.28%	379,000
2025-12-24	105.65	105.93	105.21	105.38	-0.09%	281,600
2025-12-23	105.29	106.09	104.87	105.47	+0.19%	743,200
2025-12-22	103.87	105.48	103.87	105.27	+1.35%	946,400
2025-12-19	103.03	103.92	102.60	103.87	+0.45%	2,997,200
2025-12-18	104.44	104.66	102.85	103.40	-0.25%	1,166,500
2025-12-17	103.95	105.95	103.16	103.66	-0.71%	1,077,700
2025-12-16	107.49	108.09	104.03	104.40	-0.61%	1,070,600
2025-12-15	106.38	106.38	104.45	105.04	-0.92%	1,064,300
2025-12-12	106.50	107.47	105.46	106.01	+0.11%	1,086,000
2025-12-11	104.82	106.40	104.82	105.89	+0.61%	1,218,800
2025-12-10	103.44	105.68	102.76	105.25	+3.33%	1,618,000
2025-12-09	103.88	104.54	101.70	101.86	-2.29%	1,675,500
2025-12-08	104.27	105.41	102.81	104.25	+0.00%	924,700
2025-12-05	104.73	105.55	103.97	104.25	-0.61%	777,200
2025-12-04	105.87	106.00	104.18	104.89	-1.48%	1,199,400
2025-12-03	105.38	106.68	105.10	106.47	+1.25%	851,300
2025-12-02	105.88	105.88	104.13	105.16	+0.10%	1,013,200
2025-12-01	104.33	106.21	103.78	105.06	-0.17%	1,542,300
2025-11-28	106.58	106.58	105.09	105.24	-0.79%	848,300
2025-11-26	105.53	106.91	104.91	106.08	+0.05%	1,080,400
2025-11-25	104.97	106.77	104.31	106.03	+1.84%	1,180,600
2025-11-24	104.77	104.96	103.34	104.11	-0.65%	2,107,300
2025-11-21	102.44	106.22	102.23	104.79	+3.26%	2,848,900
2025-11-20	104.31	104.31	101.38	101.48	-1.01%	1,167,800
2025-11-19	102.18	102.99	101.50	102.52	+0.39%	860,600
2025-11-18	101.32	102.76	100.87	102.12	+0.28%	1,391,900
2025-11-17	104.37	104.58	101.58	101.83	-2.40%	988,600
2025-11-14	105.37	106.03	104.05	104.33	-2.27%	1,239,600
2025-11-13	107.96	109.35	106.48	106.75	-1.78%	780,100
2025-11-12	108.42	109.89	108.42	108.68	+0.41%	878,100
2025-11-11	108.89	109.03	107.56	108.24	-0.41%	549,500
2025-11-10	107.87	109.84	107.52	108.69	+1.24%	1,304,400
2025-11-07	105.75	107.89	104.90	107.36	+0.66%	1,023,400
2025-11-06	108.08	109.14	106.20	106.66	-1.19%	1,141,000
2025-11-05	106.69	108.48	105.86	107.95	+0.72%	1,139,800
2025-11-04	106.20	107.48	105.43	107.18	+0.32%	1,319,400
2025-11-03	105.87	107.10	104.65	106.84	+0.46%	1,312,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+7.22%). Worst month: Feb (-3.28%). Based on 5 years of daily data (2022–2026).

Jan+7.22%
Feb-3.28%
Mar-1.74%
Apr-1.21%
May-0.48%
Jun+5.79%
Jul+2.42%
Aug+0.20%
Sep-0.95%
Oct-1.80%
Nov+6.67%
Dec-0.58%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pentair PLC's (PNR) latest close?

66.26 on 2026-10-30, from the Closelook data lake's daily price record.

What is PNR's 52-week high and low?

109.89 high and 51.13 low over the trailing 52 weeks, as of 2026-10-30.

What is Pentair PLC's strongest and weakest month historically?

Historically, PNR's strongest calendar month has been Jan (average +7.22%) and its weakest Feb (average -3.28%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PNR?

Recovery attempt under the 200-day: Trades +16.9% vs the 50-day and -12.9% vs the 200-day average, 39.4% below the 52-week high and +29.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PNR above its 50-day and 200-day moving averages?

Pentair PLC trades 16.9% above its 50-day and 12.9% below its 200-day moving average (19.6% above its 20-day). As of 2026-10-30.