Pentair Plc Stock Price History

PNR Stock  USD 87.17  1.09  1.27%   
Below is the normalized historical share price chart for Pentair PLC extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pentair PLC stands at 87.17, as last reported on the 17th of March 2025, with the highest price reaching 87.58 and the lowest price hitting 85.71 during the day.
IPO Date
3rd of May 1973
200 Day MA
92.9285
50 Day MA
96.8996
Beta
1.222
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Pentair Stock, it is important to understand the factors that can impact its price. Pentair PLC maintains Sharpe Ratio (i.e., Efficiency) of -0.21, which implies the firm had a -0.21 % return per unit of risk over the last 3 months. Pentair PLC exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pentair PLC's Coefficient Of Variation of (424.95), risk adjusted performance of (0.20), and Variance of 1.98 to confirm the risk estimate we provide.
  
As of 03/17/2025, Common Stock is likely to grow to about 3.7 B, while Total Stockholder Equity is likely to drop slightly above 2 B. . At this time, Pentair PLC's Price Fair Value is relatively stable compared to the past year. Pentair Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.2093

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPNR

Estimated Market Risk

 1.45
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.3
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.21
  actual daily
0
Most of other assets perform better
Based on monthly moving average Pentair PLC is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pentair PLC by adding Pentair PLC to a well-diversified portfolio.
Price Book
3.982
Enterprise Value Ebitda
17.1737
Price Sales
3.4749
Shares Float
163.8 M
Dividend Share
0.92

Pentair PLC Stock Price History Chart

There are several ways to analyze Pentair Stock price data. The simplest method is using a basic Pentair candlestick price chart, which shows Pentair PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 16, 2024107.53
Lowest PriceMarch 13, 202584.0

Pentair PLC March 17, 2025 Stock Price Synopsis

Various analyses of Pentair PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pentair Stock. It can be used to describe the percentage change in the price of Pentair PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pentair Stock.
Pentair PLC Price Daily Balance Of Power 0.58 
Pentair PLC Price Rate Of Daily Change 1.01 
Pentair PLC Accumulation Distribution 32,292 
Pentair PLC Price Action Indicator 1.07 

Pentair PLC March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pentair Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pentair PLC intraday prices and daily technical indicators to check the level of noise trading in Pentair Stock and then apply it to test your longer-term investment strategies against Pentair.

Pentair Stock Price History Data

The price series of Pentair PLC for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 24.95 with a coefficient of variation of 6.2. The price distribution for the period has arithmetic mean of 98.66. The median price for the last 90 days is 100.04. The company completed stock split (1489:1000) on 1st of May 2018. Pentair PLC had dividends distributed to its stock-holders on 2025-04-17.
OpenHighLowCloseVolume
03/17/2025 85.81  87.58  85.71  87.17  1,512,352 
03/14/2025 85.44  86.34  84.39  86.08  1,514,634 
03/13/2025 85.47  86.19  83.76  84.00  1,450,886 
03/12/2025 86.16  88.13  85.43  85.54  1,545,074 
03/11/2025 85.11  86.80  84.44  86.06  2,364,246 
03/10/2025 87.61  87.61  84.26  85.19  2,872,812 
03/07/2025 89.50  89.64  86.29  88.35  3,007,620 
03/06/2025 90.15  91.08  89.21  89.82  1,428,909 
03/05/2025 90.03  91.69  89.76  91.19  1,857,448 
03/04/2025 90.69  91.18  87.91  89.67  1,725,945 
03/03/2025 94.90  95.30  91.40  91.74  1,758,062 
02/28/2025 93.41  94.36  92.69  94.20  1,928,483 
02/27/2025 93.36  94.12  92.78  92.98  1,150,922 
02/26/2025 94.01  95.23  93.08  93.28  1,094,052 
02/25/2025 92.87  93.95  92.43  93.34  1,778,884 
02/24/2025 93.26  93.55  91.74  92.62  1,564,897 
02/21/2025 95.47  95.47  92.05  92.94  1,660,772 
02/20/2025 95.92  96.10  94.32  95.25  1,006,184 
02/19/2025 96.15  96.62  95.12  96.17  1,241,018 
02/18/2025 96.56  97.14  94.79  96.70  1,830,442 
02/14/2025 97.47  97.87  96.53  96.73  1,161,852 
02/13/2025 98.49  98.66  96.64  97.19  1,572,732 
02/12/2025 97.57  98.09  96.28  97.99  854,449 
02/11/2025 98.13  99.47  97.83  99.22  897,602 
02/10/2025 98.50  98.83  97.64  98.43  830,064 
02/07/2025 98.93  99.28  97.19  97.87  964,685 
02/06/2025 99.67  99.71  97.90  98.63  931,994 
02/05/2025 99.14  100.33  98.02  98.70  2,439,906 
02/04/2025 99.55  105.30  98.09  98.26  3,492,284 
02/03/2025 101.50  103.75  100.50  102.63  2,319,666 
01/31/2025 103.46  104.93  102.94  103.68  2,402,599 
01/30/2025 102.62  103.76  101.90  103.46  1,206,495 
01/29/2025 102.73  103.19  100.93  101.65  1,234,419 
01/28/2025 102.46  102.77  101.22  102.73  2,919,579 
01/27/2025 102.07  103.20  101.48  102.46  1,493,002 
01/24/2025 104.29  104.44  102.65  103.01  996,814 
01/23/2025 104.44  104.64  103.48  104.10  1,036,261 
01/22/2025 105.08  105.82  104.00  104.44  883,247 
01/21/2025 103.73  105.13  103.73  105.10  1,056,539 
01/17/2025 103.32  103.45  102.29  102.77  993,945 
01/16/2025 101.72  102.55  101.02  102.33  698,586 
01/15/2025 102.53  103.14  101.10  101.33  1,879,756 
01/14/2025 99.19  100.69  98.98  100.04  994,638 
01/13/2025 96.98  98.96  96.35  98.40  1,073,258 
01/10/2025 97.99  98.28  96.51  96.74  1,066,423 
01/08/2025 98.12  99.29  97.48  99.23  919,799 
01/07/2025 99.31  99.78  97.87  98.44  939,416 
01/06/2025 99.76  101.06  99.02  99.28  1,150,577 
01/03/2025 100.31  100.93  99.66  100.82  915,452 
01/02/2025 100.87  101.99  100.02  100.16  911,824 
12/31/2024 100.64  100.99  100.01  100.40  600,273 
12/30/2024 99.98  100.74  98.74  100.14  1,059,322 
12/27/2024 101.37  102.28  100.34  100.90  642,177 
12/26/2024 101.61  102.66  101.57  102.20  626,569 
12/24/2024 101.12  102.25  101.12  102.10  266,290 
12/23/2024 101.05  101.34  100.28  101.26  1,413,951 
12/20/2024 100.37  102.24  100.21  101.71  2,851,628 
12/19/2024 101.68  102.38  100.37  100.74  1,234,424 
12/18/2024 105.77  105.77  100.86  100.93  1,159,027 
12/17/2024 107.20  107.26  105.04  105.24  1,169,668 
12/16/2024 106.90  107.81  106.53  107.53  1,174,375 

About Pentair PLC Stock history

Pentair PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pentair is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pentair PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pentair PLC stock prices may prove useful in developing a viable investing in Pentair PLC
Last ReportedProjected for Next Year
Common Stock Shares Outstanding167.1 M117.2 M
Net Income Applicable To Common Shares553 M580.7 M

Pentair PLC Quarterly Net Working Capital

541 Million

Pentair PLC Stock Technical Analysis

Pentair PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Pentair PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pentair PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Pentair PLC Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pentair PLC's price direction in advance. Along with the technical and fundamental analysis of Pentair Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pentair to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Pentair Stock Analysis

When running Pentair PLC's price analysis, check to measure Pentair PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pentair PLC is operating at the current time. Most of Pentair PLC's value examination focuses on studying past and present price action to predict the probability of Pentair PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pentair PLC's price. Additionally, you may evaluate how the addition of Pentair PLC to your portfolios can decrease your overall portfolio volatility.