PENTAIR plc (PNR) stock
PNRNYSESpecial Industry Machinery (No Metalworking Machinery)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3023% below fair value
$66.26+0.42 (+0.64%)
Close on Oct 30, 2026Market cap $10.58BP/E 16.6Yield 1.51%
Price history
Pentair share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.26
+0.64% on the day
52-week range
$51.13 – $109.89
-39.7% from the high
Change over 52 weeks
-38.2%
From $107.14 on Oct 30, 2025
Average volume
3.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $66.01 | $67.21 | $65.46 | $66.26 | +0.64% | 4,959,426 |
| Oct 29, 2026 | $64.88 | $66.18 | $64.64 | $65.84 | +2.28% | 4,457,729 |
| Oct 28, 2026 | $62.75 | $65.57 | $62.75 | $64.37 | +3.34% | 7,795,321 |
| Oct 27, 2026 | $61.01 | $62.67 | $58.36 | $62.29 | +12.80% | 7,860,928 |
| Oct 26, 2026 | $55.23 | $55.86 | $55.05 | $55.22 | -0.14% | 3,703,366 |
| Oct 23, 2026 | $54.61 | $55.65 | $54.34 | $55.30 | -0.25% | 3,035,271 |
| Oct 22, 2026 | $52.38 | $55.50 | $52.36 | $55.44 | +4.88% | 3,169,501 |
| Oct 21, 2026 | $53.31 | $53.33 | $52.42 | $52.86 | -0.04% | 1,728,514 |
| Oct 20, 2026 | $52.71 | $53.34 | $52.43 | $52.88 | +0.25% | 1,635,038 |
| Oct 19, 2026 | $53.41 | $53.65 | $52.35 | $52.75 | -1.29% | 2,201,248 |
| Oct 16, 2026 | $53.72 | $54.36 | $53.01 | $53.44 | -0.02% | 3,141,756 |
| Oct 15, 2026 | $52.76 | $53.92 | $52.47 | $53.45 | +2.57% | 6,108,364 |
| Oct 14, 2026 | $52.97 | $53.17 | $51.33 | $52.11 | -1.62% | 3,297,858 |
| Oct 13, 2026 | $52.80 | $53.43 | $52.33 | $52.97 | +1.22% | 2,929,080 |
| Oct 12, 2026 | $52.47 | $53.12 | $52.15 | $52.33 | -0.27% | 2,254,251 |
| Oct 9, 2026 | $52.23 | $53.04 | $51.96 | $52.47 | +0.33% | 2,050,098 |
| Oct 8, 2026 | $51.88 | $52.38 | $51.13 | $52.30 | +0.21% | 2,517,054 |
| Oct 7, 2026 | $52.44 | $53.03 | $51.64 | $52.19 | -1.42% | 2,333,955 |
| Oct 6, 2026 | $53.09 | $53.53 | $52.64 | $52.94 | +0.30% | 2,160,591 |
| Oct 5, 2026 | $52.82 | $53.19 | $51.76 | $52.78 | -0.47% | 2,230,007 |
| Oct 2, 2026 | $53.55 | $53.78 | $52.85 | $53.03 | +0.28% | 2,258,298 |
| Oct 1, 2026 | $53.06 | $53.31 | $51.81 | $52.88 | -0.21% | 2,901,343 |
| Sep 30, 2026 | $53.67 | $53.72 | $52.82 | $52.99 | -0.90% | 2,349,979 |
| Sep 29, 2026 | $53.16 | $53.57 | $52.65 | $53.47 | +0.83% | 2,043,719 |
| Sep 28, 2026 | $53.30 | $53.64 | $52.71 | $53.03 | -1.17% | 2,241,892 |
| Sep 25, 2026 | $53.14 | $54.18 | $52.98 | $53.66 | +1.19% | 1,681,500 |
| Sep 24, 2026 | $54.97 | $55.07 | $52.64 | $53.03 | -4.02% | 2,981,684 |
| Sep 23, 2026 | $55.31 | $55.42 | $54.55 | $55.25 | -0.43% | 1,962,322 |
| Sep 22, 2026 | $56.64 | $56.98 | $55.48 | $55.49 | -0.52% | 2,905,502 |
| Sep 21, 2026 | $56.28 | $56.68 | $55.27 | $55.78 | -0.25% | 1,739,707 |
| Sep 18, 2026 | $55.74 | $56.08 | $55.34 | $55.92 | +0.36% | 5,840,303 |
| Sep 17, 2026 | $57.46 | $57.46 | $55.53 | $55.72 | -1.31% | 2,543,346 |
| Sep 16, 2026 | $57.15 | $57.79 | $56.10 | $56.46 | -0.21% | 2,294,498 |
| Sep 15, 2026 | $57.11 | $57.69 | $56.12 | $56.58 | +0.71% | 3,316,222 |
| Sep 14, 2026 | $56.60 | $57.28 | $55.99 | $56.18 | -0.71% | 2,486,693 |
| Sep 11, 2026 | $57.60 | $57.79 | $56.40 | $56.58 | -0.26% | 1,991,676 |
| Sep 10, 2026 | $56.92 | $57.30 | $56.25 | $56.73 | -1.37% | 2,572,936 |
| Sep 9, 2026 | $57.98 | $58.10 | $57.36 | $57.52 | -1.88% | 2,267,009 |
| Sep 8, 2026 | $59.84 | $60.06 | $58.59 | $58.62 | -2.64% | 2,771,318 |
| Sep 4, 2026 | $59.69 | $60.32 | $59.15 | $60.21 | +0.32% | 2,365,318 |
| Sep 3, 2026 | $60.25 | $60.96 | $59.26 | $60.02 | +0.30% | 2,439,996 |
| Sep 2, 2026 | $60.42 | $61.35 | $59.57 | $59.84 | -1.01% | 3,256,917 |
| Sep 1, 2026 | $60.01 | $61.95 | $60.00 | $60.45 | -0.02% | 6,153,028 |
| Aug 31, 2026 | $61.14 | $61.51 | $59.60 | $60.46 | -1.96% | 21,395,030 |
| Aug 28, 2026 | $62.38 | $62.57 | $60.71 | $61.67 | -0.69% | 3,592,525 |
| Aug 27, 2026 | $62.56 | $62.62 | $61.46 | $62.10 | -1.21% | 3,321,717 |
| Aug 26, 2026 | $62.44 | $63.67 | $62.00 | $62.86 | +0.64% | 3,289,567 |
| Aug 25, 2026 | $63.90 | $64.28 | $62.28 | $62.46 | -1.34% | 4,257,532 |
| Aug 24, 2026 | $64.60 | $64.71 | $63.16 | $63.31 | -1.69% | 2,032,771 |
| Aug 21, 2026 | $64.74 | $65.68 | $63.65 | $64.40 | +0.97% | 2,443,638 |
| Aug 20, 2026 | $64.65 | $65.43 | $63.23 | $63.78 | -2.76% | 2,726,955 |
| Aug 19, 2026 | $64.02 | $65.89 | $63.56 | $65.59 | +3.21% | 2,430,111 |
| Aug 18, 2026 | $64.18 | $64.38 | $63.17 | $63.55 | -0.86% | 2,410,658 |
| Aug 17, 2026 | $65.74 | $65.93 | $63.95 | $64.10 | -3.11% | 2,450,459 |
| Aug 14, 2026 | $67.05 | $67.07 | $65.47 | $66.16 | -1.06% | 1,556,695 |
| Aug 13, 2026 | $65.98 | $68.23 | $65.10 | $66.87 | +1.67% | 2,259,103 |
| Aug 12, 2026 | $66.96 | $67.11 | $65.69 | $65.77 | -2.11% | 2,159,922 |
| Aug 11, 2026 | $66.66 | $67.84 | $66.00 | $67.19 | +0.69% | 3,022,976 |
| Aug 10, 2026 | $68.36 | $68.50 | $66.70 | $66.73 | -3.14% | 2,310,171 |
| Aug 7, 2026 | $69.68 | $70.97 | $68.68 | $68.89 | -1.44% | 3,243,153 |
| Aug 6, 2026 | $68.99 | $70.37 | $68.92 | $69.90 | +1.27% | 3,166,257 |
| Aug 5, 2026 | $68.48 | $69.12 | $68.06 | $69.02 | +0.79% | 2,661,975 |
| Aug 4, 2026 | $67.19 | $68.61 | $66.54 | $68.48 | +2.10% | 2,682,454 |
| Aug 3, 2026 | $65.89 | $67.40 | $65.88 | $67.07 | +2.49% | 2,964,284 |
| Jul 31, 2026 | $66.05 | $66.45 | $64.92 | $65.44 | -1.10% | 5,094,522 |
| Jul 30, 2026 | $65.59 | $66.26 | $63.95 | $66.17 | -0.63% | 3,532,840 |
| Jul 29, 2026 | $66.55 | $67.50 | $65.74 | $66.59 | -0.27% | 4,140,187 |
| Jul 28, 2026 | $64.08 | $66.81 | $63.90 | $66.77 | +5.68% | 5,014,094 |
| Jul 27, 2026 | $63.83 | $64.78 | $63.08 | $63.18 | +0.48% | 2,428,299 |
| Jul 24, 2026 | $61.83 | $63.76 | $61.75 | $62.88 | +1.30% | 2,887,931 |
| Jul 23, 2026 | $62.92 | $63.50 | $61.72 | $62.07 | -1.51% | 2,088,406 |
| Jul 22, 2026 | $61.55 | $63.10 | $61.54 | $63.02 | +2.50% | 2,673,706 |
| Jul 21, 2026 | $61.85 | $62.09 | $60.62 | $61.48 | -1.03% | 2,722,905 |
| Jul 20, 2026 | $62.81 | $62.84 | $61.62 | $62.12 | -0.53% | 4,581,933 |
| Jul 17, 2026 | $64.93 | $65.90 | $62.11 | $62.45 | -4.93% | 5,022,651 |
| Jul 16, 2026 | $63.41 | $66.25 | $62.31 | $65.69 | +2.11% | 6,449,260 |
| Jul 15, 2026 | $57.99 | $66.87 | $57.60 | $64.33 | -15.00% | 12,047,220 |
| Jul 14, 2026 | $77.38 | $77.73 | $75.44 | $75.68 | -1.11% | 3,347,200 |
| Jul 13, 2026 | $76.38 | $77.96 | $75.99 | $76.53 | +0.45% | 3,415,658 |
| Jul 10, 2026 | $75.01 | $77.72 | $74.32 | $76.19 | +2.17% | 2,491,689 |
| Jul 9, 2026 | $72.37 | $75.09 | $72.31 | $74.57 | +1.79% | 3,036,753 |
| Jul 8, 2026 | $74.00 | $74.30 | $72.74 | $73.26 | -2.55% | 1,409,834 |
| Jul 7, 2026 | $76.23 | $76.27 | $74.20 | $75.18 | -0.46% | 1,872,998 |
| Jul 6, 2026 | $76.96 | $77.09 | $74.54 | $75.53 | -1.55% | 1,583,964 |
| Jul 2, 2026 | $77.15 | $77.53 | $75.52 | $76.72 | +0.45% | 1,308,000 |
| Jul 1, 2026 | $76.81 | $77.91 | $75.79 | $76.38 | -0.37% | 2,018,141 |
| Jun 30, 2026 | $76.49 | $76.89 | $76.07 | $76.66 | +0.47% | 1,819,433 |
| Jun 29, 2026 | $76.34 | $76.87 | $75.67 | $76.30 | -0.16% | 1,585,699 |
| Jun 26, 2026 | $76.50 | $77.24 | $76.00 | $76.42 | +0.55% | 2,456,158 |
| Jun 25, 2026 | $75.92 | $77.69 | $74.85 | $76.00 | +1.59% | 4,815,718 |
| Jun 24, 2026 | $73.42 | $75.98 | $73.42 | $74.81 | +2.26% | 2,735,178 |
| Jun 23, 2026 | $73.26 | $74.33 | $72.54 | $73.16 | -1.18% | 1,493,865 |
| Jun 22, 2026 | $74.07 | $74.73 | $73.53 | $74.03 | -0.39% | 1,643,044 |
| Jun 18, 2026 | $75.15 | $75.80 | $74.29 | $74.32 | +1.27% | 3,889,846 |
| Jun 17, 2026 | $75.00 | $76.30 | $73.12 | $73.39 | -2.41% | 1,595,325 |
| Jun 16, 2026 | $74.71 | $75.66 | $74.50 | $75.20 | +1.33% | 1,831,796 |
| Jun 15, 2026 | $75.00 | $76.58 | $74.13 | $74.21 | +0.56% | 1,590,070 |
| Jun 12, 2026 | $73.81 | $74.33 | $72.82 | $73.80 | +1.69% | 1,682,406 |
| Jun 11, 2026 | $71.63 | $72.66 | $70.77 | $72.57 | +1.64% | 1,464,790 |
| Jun 10, 2026 | $74.19 | $74.19 | $71.30 | $71.40 | -4.26% | 1,364,069 |
| Jun 9, 2026 | $73.57 | $74.90 | $73.18 | $74.58 | +2.56% | 1,849,658 |
| Jun 8, 2026 | $72.77 | $73.88 | $72.71 | $72.72 | -0.59% | 2,282,918 |
| Jun 5, 2026 | $72.84 | $73.88 | $72.48 | $73.15 | +0.41% | 2,265,235 |
| Jun 4, 2026 | $72.16 | $72.92 | $71.88 | $72.85 | +1.96% | 2,850,091 |
| Jun 3, 2026 | $71.80 | $71.83 | $70.84 | $71.45 | +0.27% | 2,705,489 |
| Jun 2, 2026 | $70.63 | $71.57 | $70.18 | $71.26 | +0.65% | 2,735,928 |
| Jun 1, 2026 | $70.43 | $71.50 | $69.93 | $70.80 | -0.06% | 2,426,291 |
| May 29, 2026 | $71.55 | $72.35 | $70.77 | $70.84 | -0.69% | 6,231,411 |
| May 28, 2026 | $71.35 | $72.15 | $70.59 | $71.33 | -1.55% | 3,451,633 |
| May 27, 2026 | $73.32 | $74.19 | $71.67 | $72.45 | -1.48% | 2,693,937 |
| May 26, 2026 | $75.27 | $75.66 | $72.92 | $73.54 | -1.71% | 2,339,641 |
| May 22, 2026 | $74.71 | $75.15 | $74.02 | $74.82 | +0.52% | 987,063 |
| May 21, 2026 | $73.45 | $74.81 | $72.37 | $74.43 | +0.32% | 2,108,975 |
| May 20, 2026 | $71.86 | $74.42 | $70.73 | $74.19 | +3.06% | 1,880,000 |
| May 19, 2026 | $72.88 | $73.24 | $71.62 | $71.99 | -1.93% | 1,370,639 |
| May 18, 2026 | $72.64 | $73.51 | $72.21 | $73.41 | +1.00% | 2,015,878 |
| May 15, 2026 | $74.08 | $74.62 | $72.60 | $72.68 | -2.94% | 1,644,507 |
| May 14, 2026 | $74.20 | $75.50 | $74.00 | $74.88 | +1.70% | 1,558,986 |
| May 13, 2026 | $74.69 | $75.24 | $73.47 | $73.63 | -2.17% | 1,317,829 |
| May 12, 2026 | $75.83 | $76.05 | $74.51 | $75.26 | -0.75% | 3,047,052 |
| May 11, 2026 | $77.17 | $77.92 | $75.64 | $75.83 | -1.29% | 1,477,328 |
| May 8, 2026 | $79.29 | $79.93 | $76.69 | $76.82 | -2.71% | 1,436,122 |
| May 7, 2026 | $80.24 | $81.12 | $78.83 | $78.96 | -1.19% | 1,899,453 |
| May 6, 2026 | $79.09 | $81.06 | $79.09 | $79.91 | +2.66% | 2,327,540 |
| May 5, 2026 | $77.67 | $78.65 | $77.35 | $77.84 | +0.99% | 1,571,774 |
| May 4, 2026 | $78.65 | $79.27 | $77.02 | $77.08 | -2.55% | 2,346,325 |
| May 1, 2026 | $81.27 | $82.00 | $79.07 | $79.10 | -1.99% | 1,915,479 |
| Apr 30, 2026 | $81.42 | $81.63 | $79.49 | $80.71 | -0.16% | 3,737,988 |
| Apr 29, 2026 | $82.89 | $83.05 | $80.50 | $80.84 | -2.44% | 3,138,422 |
| Apr 28, 2026 | $89.00 | $89.84 | $81.33 | $82.86 | -10.20% | 6,241,536 |
| Apr 27, 2026 | $92.36 | $94.17 | $92.05 | $92.27 | +0.57% | 3,195,277 |
| Apr 24, 2026 | $89.75 | $92.55 | $89.75 | $91.75 | +1.40% | 2,557,995 |
| Apr 23, 2026 | $89.89 | $91.53 | $89.57 | $90.48 | +0.98% | 1,387,714 |
| Apr 22, 2026 | $90.67 | $90.72 | $89.02 | $89.60 | -0.43% | 1,374,159 |
| Apr 21, 2026 | $91.29 | $91.63 | $89.89 | $89.99 | -0.49% | 1,067,093 |
| Apr 20, 2026 | $89.94 | $90.60 | $89.27 | $90.43 | -0.71% | 1,025,789 |
| Apr 17, 2026 | $89.67 | $92.31 | $89.41 | $91.08 | +2.64% | 1,925,418 |
| Apr 16, 2026 | $88.51 | $89.32 | $88.14 | $88.74 | +0.44% | 1,211,426 |
| Apr 15, 2026 | $90.41 | $90.55 | $87.98 | $88.35 | -2.71% | 1,172,082 |
| Apr 14, 2026 | $91.22 | $91.49 | $90.15 | $90.81 | -0.43% | 1,403,048 |
| Apr 13, 2026 | $90.20 | $91.20 | $88.79 | $91.20 | +1.10% | 1,173,563 |
| Apr 10, 2026 | $90.80 | $91.07 | $89.91 | $90.21 | -0.28% | 1,477,055 |
| Apr 9, 2026 | $89.79 | $91.28 | $89.48 | $90.46 | -0.08% | 1,628,073 |
| Apr 8, 2026 | $90.44 | $91.96 | $89.69 | $90.53 | +3.99% | 1,570,694 |
| Apr 7, 2026 | $86.05 | $87.50 | $85.62 | $87.06 | +0.66% | 1,302,082 |
| Apr 6, 2026 | $85.46 | $86.52 | $85.10 | $86.49 | +0.78% | 816,134 |
| Apr 2, 2026 | $85.02 | $88.12 | $84.04 | $85.82 | -1.08% | 1,049,130 |
| Apr 1, 2026 | $86.98 | $88.02 | $86.67 | $86.76 | -0.40% | 1,289,019 |
| Mar 31, 2026 | $85.75 | $88.58 | $85.14 | $87.11 | +3.71% | 1,269,129 |
| Mar 30, 2026 | $85.94 | $85.94 | $83.60 | $83.99 | -1.10% | 1,310,230 |
| Mar 27, 2026 | $85.01 | $86.46 | $84.21 | $84.92 | -1.18% | 1,365,336 |
| Mar 26, 2026 | $87.41 | $88.14 | $85.73 | $85.93 | -1.92% | 2,035,189 |
| Mar 25, 2026 | $89.03 | $89.29 | $85.93 | $87.61 | +0.03% | 2,061,158 |
| Mar 24, 2026 | $87.23 | $89.08 | $86.84 | $87.58 | -0.97% | 1,435,297 |
| Mar 23, 2026 | $89.04 | $90.29 | $88.13 | $88.44 | +2.25% | 1,346,871 |
| Mar 20, 2026 | $87.79 | $88.29 | $85.90 | $86.49 | -2.26% | 2,182,390 |
| Mar 19, 2026 | $87.20 | $89.19 | $86.29 | $88.49 | +0.25% | 1,771,574 |
| Mar 18, 2026 | $88.45 | $90.22 | $88.16 | $88.27 | -1.22% | 1,375,480 |
| Mar 17, 2026 | $89.66 | $90.23 | $88.62 | $89.36 | +0.64% | 922,450 |
| Mar 16, 2026 | $89.41 | $90.19 | $88.26 | $88.79 | +0.57% | 1,083,034 |
| Mar 13, 2026 | $89.12 | $89.80 | $88.01 | $88.29 | -0.02% | 1,304,109 |
| Mar 12, 2026 | $89.65 | $91.03 | $88.21 | $88.31 | -2.82% | 1,481,597 |
| Mar 11, 2026 | $89.82 | $90.90 | $88.53 | $90.87 | +0.79% | 1,858,159 |
| Mar 10, 2026 | $92.48 | $92.59 | $90.12 | $90.16 | -2.21% | 1,537,983 |
| Mar 9, 2026 | $90.64 | $92.69 | $88.73 | $92.20 | +0.03% | 1,466,998 |
| Mar 6, 2026 | $95.77 | $95.77 | $92.04 | $92.17 | -3.96% | 1,270,452 |
| Mar 5, 2026 | $96.29 | $97.08 | $94.29 | $95.97 | -0.99% | 1,994,686 |
| Mar 4, 2026 | $97.70 | $98.22 | $95.68 | $96.93 | -0.66% | 2,237,597 |
| Mar 3, 2026 | $95.75 | $98.10 | $94.81 | $97.57 | -0.56% | 1,726,193 |
| Mar 2, 2026 | $97.66 | $98.92 | $96.19 | $98.12 | -1.08% | 1,284,106 |
| Feb 27, 2026 | $99.10 | $99.73 | $98.34 | $99.19 | -1.24% | 1,931,464 |
| Feb 26, 2026 | $101.08 | $101.72 | $99.12 | $100.44 | -0.38% | 1,758,693 |
| Feb 25, 2026 | $103.22 | $104.19 | $100.77 | $100.82 | -2.05% | 1,336,487 |
| Feb 24, 2026 | $102.00 | $103.15 | $101.31 | $102.93 | +1.25% | 1,494,812 |
| Feb 23, 2026 | $102.38 | $102.79 | $100.52 | $101.66 | -0.36% | 1,304,521 |
| Feb 20, 2026 | $100.28 | $103.41 | $100.27 | $102.03 | +1.54% | 1,422,122 |
| Feb 19, 2026 | $101.01 | $101.79 | $99.83 | $100.48 | -1.29% | 1,380,778 |
| Feb 18, 2026 | $99.66 | $102.02 | $99.66 | $101.79 | +2.03% | 1,513,923 |
| Feb 17, 2026 | $101.56 | $101.84 | $99.08 | $99.76 | -1.59% | 1,621,794 |
| Feb 13, 2026 | $100.00 | $101.75 | $99.88 | $101.37 | +1.61% | 1,550,407 |
| Feb 12, 2026 | $101.14 | $103.18 | $99.43 | $99.76 | -0.76% | 1,881,614 |
| Feb 11, 2026 | $99.16 | $100.85 | $98.57 | $100.52 | +1.93% | 1,720,348 |
| Feb 10, 2026 | $97.63 | $99.08 | $96.89 | $98.62 | +1.13% | 1,304,922 |
| Feb 9, 2026 | $96.90 | $98.75 | $96.63 | $97.52 | +0.17% | 1,849,385 |
| Feb 6, 2026 | $95.92 | $98.09 | $95.71 | $97.35 | +2.51% | 1,597,310 |
| Feb 5, 2026 | $96.66 | $96.74 | $94.28 | $94.97 | -2.37% | 2,415,481 |
| Feb 4, 2026 | $95.91 | $98.72 | $92.92 | $97.28 | +2.63% | 4,786,310 |
| Feb 3, 2026 | $102.73 | $104.23 | $93.97 | $94.79 | -10.16% | 7,580,446 |
| Feb 2, 2026 | $105.68 | $107.59 | $105.13 | $105.51 | +0.13% | 3,192,852 |
| Jan 30, 2026 | $105.36 | $106.15 | $104.23 | $105.37 | -0.51% | 1,797,551 |
| Jan 29, 2026 | $106.08 | $107.08 | $104.27 | $105.91 | +0.70% | 2,658,248 |
| Jan 28, 2026 | $107.09 | $107.50 | $104.10 | $105.17 | -2.26% | 1,770,493 |
| Jan 27, 2026 | $108.54 | $108.54 | $106.80 | $107.60 | -0.39% | 1,568,826 |
| Jan 26, 2026 | $107.88 | $108.39 | $107.46 | $108.02 | +0.44% | 1,156,142 |
| Jan 23, 2026 | $108.06 | $108.51 | $106.77 | $107.55 | -0.55% | 834,527 |
| Jan 22, 2026 | $108.07 | $109.09 | $107.38 | $108.14 | +0.92% | 1,602,415 |
| Jan 21, 2026 | $105.42 | $108.08 | $104.65 | $107.15 | +2.70% | 1,048,811 |
| Jan 20, 2026 | $105.39 | $106.03 | $103.32 | $104.33 | -2.77% | 1,456,985 |
| Jan 16, 2026 | $106.59 | $107.67 | $106.35 | $107.30 | +0.31% | 1,787,925 |
| Jan 15, 2026 | $105.02 | $107.43 | $104.63 | $106.97 | +2.78% | 1,558,114 |
| Jan 14, 2026 | $102.93 | $104.12 | $102.67 | $104.08 | +0.81% | 2,476,519 |
| Jan 13, 2026 | $103.68 | $104.56 | $102.21 | $103.24 | +0.16% | 1,641,161 |
| Jan 12, 2026 | $102.91 | $104.12 | $102.08 | $103.08 | +0.02% | 1,616,846 |
| Jan 9, 2026 | $103.58 | $103.75 | $100.46 | $103.06 | 0.00% | 1,915,301 |
| Jan 8, 2026 | $99.55 | $103.75 | $99.11 | $103.06 | +3.00% | 2,945,404 |
| Jan 7, 2026 | $103.65 | $104.45 | $99.42 | $100.06 | -4.22% | 2,496,472 |
| Jan 6, 2026 | $101.95 | $105.21 | $100.68 | $104.47 | +1.75% | 1,887,310 |
| Jan 5, 2026 | $102.74 | $104.05 | $101.25 | $102.67 | -2.65% | 2,133,655 |
| Jan 2, 2026 | $104.22 | $105.68 | $103.71 | $105.47 | +1.28% | 807,413 |
| Dec 31, 2025 | $105.78 | $105.97 | $104.08 | $104.14 | -1.55% | 627,376 |
| Dec 30, 2025 | $105.47 | $106.04 | $104.92 | $105.78 | -0.02% | 561,277 |
| Dec 29, 2025 | $105.84 | $106.11 | $105.29 | $105.80 | +0.11% | 535,471 |
| Dec 26, 2025 | $105.67 | $105.89 | $105.18 | $105.68 | +0.28% | 379,005 |
| Dec 24, 2025 | $105.65 | $105.93 | $105.21 | $105.38 | -0.09% | 281,632 |
| Dec 23, 2025 | $105.29 | $106.09 | $104.87 | $105.47 | +0.19% | 743,232 |
| Dec 22, 2025 | $103.87 | $105.48 | $103.87 | $105.27 | +1.35% | 946,358 |
| Dec 19, 2025 | $103.03 | $103.92 | $102.60 | $103.87 | +0.45% | 2,997,188 |
| Dec 18, 2025 | $104.44 | $104.66 | $102.85 | $103.40 | -0.25% | 1,166,457 |
| Dec 17, 2025 | $103.95 | $105.95 | $103.16 | $103.66 | -0.71% | 1,077,715 |
| Dec 16, 2025 | $107.49 | $108.09 | $104.03 | $104.40 | -0.61% | 1,070,593 |
| Dec 15, 2025 | $106.38 | $106.38 | $104.45 | $105.04 | -0.92% | 1,064,343 |
| Dec 12, 2025 | $106.50 | $107.47 | $105.46 | $106.01 | +0.11% | 1,086,030 |
| Dec 11, 2025 | $104.82 | $106.40 | $104.82 | $105.89 | +0.61% | 1,219,046 |
| Dec 10, 2025 | $103.44 | $105.68 | $102.76 | $105.25 | +3.33% | 1,617,996 |
| Dec 9, 2025 | $103.88 | $104.54 | $101.70 | $101.86 | -2.29% | 1,675,718 |
| Dec 8, 2025 | $104.27 | $105.41 | $102.81 | $104.25 | 0.00% | 924,688 |
| Dec 5, 2025 | $104.73 | $105.55 | $103.97 | $104.25 | -0.61% | 777,391 |
| Dec 4, 2025 | $105.87 | $106.00 | $104.18 | $104.89 | -1.48% | 1,199,366 |
| Dec 3, 2025 | $105.38 | $106.68 | $105.10 | $106.47 | +1.25% | 851,307 |
| Dec 2, 2025 | $105.88 | $105.88 | $104.13 | $105.16 | +0.10% | 1,013,205 |
| Dec 1, 2025 | $104.33 | $106.21 | $103.78 | $105.06 | -0.17% | 1,542,282 |
| Nov 28, 2025 | $106.58 | $106.58 | $105.09 | $105.24 | -0.79% | 848,288 |
| Nov 26, 2025 | $105.53 | $106.91 | $104.91 | $106.08 | +0.05% | 1,080,439 |
| Nov 25, 2025 | $104.97 | $106.77 | $104.31 | $106.03 | +1.84% | 1,180,554 |
| Nov 24, 2025 | $104.77 | $104.96 | $103.34 | $104.11 | -0.65% | 2,107,261 |
| Nov 21, 2025 | $102.44 | $106.22 | $102.23 | $104.79 | +3.26% | 2,848,867 |
| Nov 20, 2025 | $104.31 | $104.31 | $101.38 | $101.48 | -1.01% | 1,167,832 |
| Nov 19, 2025 | $102.18 | $102.99 | $101.50 | $102.52 | +0.39% | 860,560 |
| Nov 18, 2025 | $101.32 | $102.76 | $100.87 | $102.12 | +0.28% | 1,391,871 |
| Nov 17, 2025 | $104.37 | $104.58 | $101.58 | $101.83 | -2.40% | 988,648 |
| Nov 14, 2025 | $105.37 | $106.03 | $104.05 | $104.33 | -2.27% | 1,239,612 |
| Nov 13, 2025 | $107.96 | $109.35 | $106.48 | $106.75 | -1.78% | 780,115 |
| Nov 12, 2025 | $108.42 | $109.89 | $108.42 | $108.68 | +0.41% | 878,069 |
| Nov 11, 2025 | $108.89 | $109.03 | $107.56 | $108.24 | -0.41% | 549,465 |
| Nov 10, 2025 | $107.87 | $109.84 | $107.52 | $108.69 | +1.24% | 1,304,364 |
| Nov 7, 2025 | $105.75 | $107.89 | $104.90 | $107.36 | +0.66% | 1,023,736 |
| Nov 6, 2025 | $108.08 | $109.14 | $106.20 | $106.66 | -1.19% | 1,140,995 |
| Nov 5, 2025 | $106.69 | $108.48 | $105.86 | $107.95 | +0.72% | 1,139,794 |
| Nov 4, 2025 | $106.20 | $107.48 | $105.43 | $107.18 | +0.32% | 1,319,401 |
| Nov 3, 2025 | $105.87 | $107.10 | $104.65 | $106.84 | +0.46% | 1,312,697 |
| Oct 31, 2025 | $106.97 | $107.81 | $105.85 | $106.35 | -0.74% | 1,578,587 |
| Oct 30, 2025 | $107.36 | $109.15 | $106.87 | $107.14 | -0.45% | 889,802 |
| Oct 29, 2025 | $109.22 | $110.12 | $106.99 | $107.62 | -1.15% | 1,337,547 |
| Oct 28, 2025 | $109.15 | $109.64 | $107.46 | $108.87 | -0.24% | 937,045 |
| Oct 27, 2025 | $110.90 | $110.90 | $108.69 | $109.13 | -0.55% | 2,410,093 |
| Oct 24, 2025 | $111.94 | $111.94 | $109.29 | $109.73 | -0.88% | 1,040,065 |
| Oct 23, 2025 | $110.03 | $111.45 | $108.15 | $110.70 | +1.24% | 1,421,923 |
| Oct 22, 2025 | $109.39 | $111.14 | $108.81 | $109.34 | +0.29% | 2,011,294 |
| Oct 21, 2025 | $107.70 | $109.78 | $103.86 | $109.02 | -0.26% | 2,260,135 |
| Oct 20, 2025 | $109.88 | $110.86 | $109.02 | $109.30 | – | 1,479,802 |
Seasonality
PNR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.4% | -1.8% | 0.1% | 0.3% | 1.2% | 4.5% | -1.1% | -0.6% | 3.8% | 5.0% | -0.6% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.4% | -5.9% | -12.2% | -7.1% | -12.2% | 8.2% | -14.3% | -7.6% | -12.4% | 25.0% | ||
| 2025 | 3.3% | -9.1% | -7.1% | 4.0% | 9.3% | 3.5% | -0.2% | 5.2% | 3.0% | -3.8% | -1.0% | -1.0% |
| 2024 | 1.0% | 6.3% | 9.8% | -7.2% | 2.9% | -5.8% | 14.9% | 0.9% | 10.3% | 1.6% | 10.0% | -7.7% |
| 2023 | 23.7% | 1.0% | -1.2% | 5.5% | -4.5% | 16.5% | 7.9% | 1.1% | -7.8% | -9.9% | 11.0% | 12.7% |
| 2022 | -12.5% | -9.1% | -6.4% | -6.0% | -1.1% | -8.8% | 7.3% | -9.0% | -8.7% | 6.3% | 6.6% | -1.7% |
| 2021 | 2.9% | 2.7% | 11.4% | 3.8% | 6.9% | -2.1% | 9.5% | 4.7% | -5.9% | 2.1% | -0.4% | -0.9% |
| 2020 | -6.0% | -8.2% | -24.4% | 16.9% | 13.2% | -2.9% | 13.3% | 5.3% | 1.4% | 9.1% | 4.1% | 2.5% |
| 2019 | 9.5% | 3.3% | 4.6% | -12.0% | -10.7% | 6.8% | 4.8% | -7.4% | 5.2% | 10.2% | 6.9% | 3.4% |
| 2018 | 1.7% | -3.9% | -0.8% | -0.7% | -3.4% | -3.6% | 6.5% | -2.6% | -0.3% | -7.0% | 6.4% | -11.5% |
| 2017 | 5.2% | -1.0% | 8.1% | 3.3% | 2.7% | 0.5% | -4.7% | -1.6% | 9.5% | 4.2% | 1.0% | -0.8% |