Pentair Plc Stock Price History

PNR Stock  USD 90.00  0.18  0.20%   
Below is the normalized historical share price chart for Pentair PLC extending back to May 03, 1973. 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 90.00, as last reported on the 27th of April, with the highest price reaching 90.92 and the lowest price hitting 89.45 during the day.
IPO Date
3rd of May 1973
200 Day MA
94.0224
50 Day MA
87.8134
Beta
1.13
 
Inflation
 
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 -0.0635, which implies the firm had a -0.0635 % return per unit of risk over the last 3 months. Pentair PLC exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pentair PLC's Variance of 6.54, coefficient of variation of (1,354), and Risk Adjusted Performance of (0.12) to confirm the risk estimate we provide.
As of 04/27/2025, 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 = -0.0635

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

Estimated Market Risk

 2.6
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.16
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  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
4.0833
Enterprise Value Ebitda
17.6268
Price Sales
3.6328
Shares Float
163.5 M
Dividend Share
0.94

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 PriceJanuary 31, 2025103.36
Lowest PriceApril 8, 202575.93

Pentair PLC April 27, 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(0.12)
Pentair PLC Price Rate Of Daily Change 1.00 
Pentair PLC Price Action Indicator(0.28)

Pentair PLC April 27, 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 Mon, Jan 27, 2025 and Sun, Apr 27, 2025 has a statistical range of 28.19 with a coefficient of variation of 8.13. The price distribution for the period has arithmetic mean of 90.77. The median price for the last 90 days is 89.85. 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
04/27/2025
 90.11  90.92  89.45  90.00 
04/25/2025 90.11  90.92  89.45  90.00  884,500 
04/24/2025 87.19  90.78  87.15  90.18  1,673,492 
04/23/2025 89.02  91.97  87.33  87.75  2,886,127 
04/22/2025 85.13  87.42  84.36  86.24  3,661,193 
04/21/2025 79.46  80.19  77.71  78.96  2,402,794 
04/17/2025 80.65  81.61  80.23  80.36  1,473,277 
04/16/2025
 81.42  81.94  79.55  80.47  1,817,764 
04/15/2025
 82.75  83.46  81.86  82.06  985,584 
04/14/2025 83.39  83.57  81.69  82.53  1,449,527 
04/11/2025
 80.71  82.34  79.48  81.94  2,364,961 
04/10/2025
 81.37  82.22  78.36  80.59  2,733,689 
04/09/2025
 74.80  84.30  74.02  83.77  3,585,690 
04/08/2025
 79.90  80.21  74.84  75.93  1,895,810 
04/07/2025
 76.12  81.07  74.61  77.29  3,351,314 
04/04/2025 80.01  80.79  75.92  78.52  2,765,131 
04/03/2025
 85.17  85.17  81.04  81.29  2,114,282 
04/02/2025
 86.65  89.21  86.32  88.81  911,301 
04/01/2025
 86.96  88.14  85.95  87.77  1,706,276 
03/31/2025
 85.77  87.97  84.33  87.21  1,440,998 
03/28/2025
 88.49  88.92  86.31  86.57  1,068,217 
03/27/2025
 89.61  89.83  88.15  89.03  1,204,416 
03/26/2025
 90.74  91.49  89.29  89.85  1,635,902 
03/25/2025
 91.05  92.13  90.03  90.92  1,556,964 
03/24/2025
 88.25  89.63  88.25  89.57  1,226,443 
03/21/2025 87.29  87.51  86.20  87.15  3,262,896 
03/20/2025
 87.66  88.84  87.42  88.03  1,477,355 
03/19/2025 86.84  89.34  86.69  88.78  1,749,363 
03/18/2025
 86.50  87.30  85.91  87.10  1,678,543 
03/17/2025
 85.54  87.31  85.44  86.90  1,512,355 
03/14/2025
 85.18  86.07  84.13  85.81  1,514,634 
03/13/2025
 85.21  85.92  83.50  83.74  1,450,888 
03/12/2025
 85.89  87.86  85.17  85.28  1,545,374 
03/11/2025
 84.85  86.53  84.18  85.79  2,364,468 
03/10/2025
 87.34  87.34  84.00  84.93  2,872,863 
03/07/2025 89.22  89.36  86.02  88.08  3,007,645 
03/06/2025
 89.87  90.80  88.93  89.54  1,428,909 
03/05/2025
 89.75  91.41  89.48  90.91  1,857,448 
03/04/2025
 90.41  90.90  87.64  89.39  1,725,945 
03/03/2025
 94.61  95.00  91.12  91.46  1,758,062 
02/28/2025
 93.12  94.07  92.40  93.91  1,928,483 
02/27/2025
 93.07  93.83  92.49  92.69  1,150,922 
02/26/2025
 93.71  94.93  92.79  92.99  1,094,052 
02/25/2025
 92.58  93.66  92.14  93.05  1,778,884 
02/24/2025
 92.97  93.26  91.45  92.33  1,564,897 
02/21/2025
 95.17  95.17  91.76  92.65  1,660,772 
02/20/2025
 95.62  95.80  94.03  94.96  1,006,184 
02/19/2025
 95.85  96.32  94.83  95.87  1,241,018 
02/18/2025
 96.26  96.83  94.49  96.40  1,830,442 
02/14/2025 97.17  97.56  96.23  96.43  1,161,852 
02/13/2025
 98.18  98.35  96.34  96.89  1,572,748 
02/12/2025
 97.27  97.79  95.98  97.69  854,449 
02/11/2025
 97.83  99.16  97.53  98.91  897,602 
02/10/2025
 98.19  98.52  97.34  98.13  830,064 
02/07/2025
 98.62  98.97  96.89  97.57  964,685 
02/06/2025
 99.36  99.40  97.60  98.32  932,002 
02/05/2025
 98.83  100.02  97.72  98.39  2,439,906 
02/04/2025
 99.24  104.97  97.79  97.96  3,492,284 
02/03/2025
 101.19  103.43  100.19  102.31  2,319,666 
01/31/2025
 103.14  104.61  102.62  103.36  2,402,599 
01/30/2025
 102.30  103.44  101.58  103.14  1,206,495 

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

814.4 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 Insider Screener Now

   

Insider Screener

Find insiders across different sectors to evaluate their impact on performance
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.