Skip to main content
Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
92.20
+0.03 (0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
92.20
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Pentair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202690.6492.6988.7392.2092.200.03%1,466,882
Mar 6, 202695.7795.7792.0492.1792.17-3.96%1,270,401
Mar 5, 202696.2997.0894.2995.9795.97-0.99%1,972,182
Mar 4, 202697.7098.2295.6896.9396.93-0.66%2,171,307
Mar 3, 202695.7598.1094.8197.5797.57-0.56%1,725,774
Mar 2, 202697.6698.9296.1998.1298.12-1.08%1,283,462
Feb 27, 202699.1099.7398.3499.1999.19-1.24%1,928,653
Feb 26, 2026101.08101.7299.12100.44100.44-0.38%1,737,059
Feb 25, 2026103.22104.19100.77100.82100.82-2.05%1,334,131
Feb 24, 2026102.00103.15101.31102.93102.931.25%1,493,032
Feb 23, 2026102.38102.79100.52101.66101.66-0.36%1,304,109
Feb 20, 2026100.28103.41100.27102.03102.031.54%1,408,515
Feb 19, 2026101.01101.7999.83100.48100.48-1.29%1,380,077
Feb 18, 202699.66102.0299.66101.79101.792.03%1,513,292
Feb 17, 2026101.56101.8499.0899.7699.76-1.59%1,612,224
Feb 13, 2026100.00101.7599.88101.37101.371.61%1,548,946
Feb 12, 2026101.14103.1899.4399.7699.76-0.76%1,879,685
Feb 11, 202699.16100.8598.57100.52100.521.93%1,718,282
Feb 10, 202697.6399.0896.8998.6298.621.13%1,303,637
Feb 9, 202696.9098.7596.6397.5297.520.17%1,840,977
Feb 6, 202695.9298.0995.7197.3597.352.51%1,596,886
Feb 5, 202696.6696.7494.2894.9794.97-2.37%2,413,848
Feb 4, 202695.9198.7292.9297.2897.282.63%4,771,875
Feb 3, 2026102.73104.2393.9794.7994.79-10.16%7,578,019
Feb 2, 2026105.68107.59105.13105.51105.510.13%3,180,913
Jan 30, 2026105.36106.15104.23105.37105.37-0.51%1,670,592
Jan 29, 2026106.08107.08104.27105.91105.910.70%2,610,452
Jan 28, 2026107.09107.50104.10105.17105.17-2.26%1,769,392
Jan 27, 2026108.54108.54106.80107.60107.60-0.39%1,568,768
Jan 26, 2026107.88108.39107.46108.02108.020.44%1,130,596
Jan 23, 2026108.06108.51106.77107.55107.55-0.55%834,324
Jan 22, 2026108.07109.09107.38108.14107.870.92%1,076,268
Jan 21, 2026105.42108.08104.65107.15106.882.70%1,048,811
Jan 20, 2026105.39106.03103.32104.33104.07-2.77%1,456,985
Jan 16, 2026106.59107.67106.35107.30107.030.31%1,787,925
Jan 15, 2026105.02107.43104.63106.97106.702.78%1,558,114
Jan 14, 2026102.93104.12102.67104.08103.820.81%2,476,519
Jan 13, 2026103.68104.56102.21103.24102.980.16%1,641,161
Jan 12, 2026102.91104.12102.08103.08102.820.02%1,616,846
Jan 9, 2026103.58103.75100.46103.06102.80-1,915,301
Jan 8, 202699.55103.7599.11103.06102.803.00%2,945,404
Jan 7, 2026103.65104.4599.42100.0699.81-4.22%2,496,472
Jan 6, 2026101.95105.21100.68104.47104.211.75%1,887,310
Jan 5, 2026102.74104.05101.25102.67102.41-2.65%2,133,655
Jan 2, 2026104.22105.68103.71105.47105.211.28%807,413
Dec 31, 2025105.78105.97104.08104.14103.88-1.55%627,376
Dec 30, 2025105.47106.04104.92105.78105.52-0.02%561,277
Dec 29, 2025105.84106.11105.29105.80105.540.11%535,471
Dec 26, 2025105.67105.89105.18105.68105.420.28%379,005
Dec 24, 2025105.65105.93105.21105.38105.12-0.09%281,632
Dec 23, 2025105.29106.09104.87105.47105.210.19%743,232
Dec 22, 2025103.87105.48103.87105.27105.011.35%946,358
Dec 19, 2025103.03103.92102.60103.87103.610.45%2,997,188
Dec 18, 2025104.44104.66102.85103.40103.14-0.25%1,166,457
Dec 17, 2025103.95105.95103.16103.66103.40-0.71%1,077,715
Dec 16, 2025107.49108.09104.03104.40104.14-0.61%1,070,593
Dec 15, 2025106.38106.38104.45105.04104.78-0.92%1,064,343
Dec 12, 2025106.50107.47105.46106.01105.750.11%1,086,030
Dec 11, 2025104.82106.40104.82105.89105.630.61%1,219,046
Dec 10, 2025103.44105.68102.76105.25104.993.33%1,617,996
Dec 9, 2025103.88104.54101.70101.86101.61-2.29%1,675,718
Dec 8, 2025104.27105.41102.81104.25103.99-924,688
Dec 5, 2025104.73105.55103.97104.25103.99-0.61%777,391
Dec 4, 2025105.87106.00104.18104.89104.63-1.48%1,199,366
Dec 3, 2025105.38106.69105.10106.47106.201.25%851,307
Dec 2, 2025105.88105.88104.13105.16104.900.10%1,013,205
Dec 1, 2025104.33106.21103.78105.06104.80-0.17%1,542,282
Nov 28, 2025106.58106.58105.09105.24104.98-0.79%848,288
Nov 26, 2025105.53106.91104.91106.08105.820.05%1,080,439
Nov 25, 2025104.97106.77104.31106.03105.771.84%1,180,554
Nov 24, 2025104.77104.96103.34104.11103.85-0.65%2,107,261
Nov 21, 2025102.44106.22102.23104.79104.533.26%2,848,867
Nov 20, 2025104.31104.31101.38101.48101.23-1.01%1,167,832
Nov 19, 2025102.18102.99101.50102.52102.260.39%860,560
Nov 18, 2025101.32102.76100.87102.12101.870.28%1,391,871
Nov 17, 2025104.37104.58101.58101.83101.58-2.40%988,648
Nov 14, 2025105.37106.03104.05104.33104.07-2.27%1,239,612
Nov 13, 2025107.96109.35106.48106.75106.48-1.78%780,115
Nov 12, 2025108.42109.89108.42108.68108.410.41%878,069
Nov 11, 2025108.89109.03107.56108.24107.97-0.41%549,465
Nov 10, 2025107.87109.84107.52108.69108.421.24%1,304,364
Nov 7, 2025105.75107.89104.90107.36107.090.66%1,023,736
Nov 6, 2025108.08109.14106.20106.66106.39-1.19%1,140,995
Nov 5, 2025106.69108.48105.86107.95107.680.72%1,139,794
Nov 4, 2025106.20107.48105.43107.18106.910.32%1,319,401
Nov 3, 2025105.87107.10104.65106.84106.570.46%1,312,697
Oct 31, 2025106.97107.81105.85106.35106.08-0.74%1,578,587
Oct 30, 2025107.36109.15106.87107.14106.87-0.45%889,802
Oct 29, 2025109.22110.12106.99107.62107.35-1.15%1,337,547
Oct 28, 2025109.15109.64107.46108.87108.60-0.24%937,045
Oct 27, 2025110.90110.90108.69109.13108.86-0.55%2,410,093
Oct 24, 2025111.94111.94109.29109.73109.46-0.88%1,040,065
Oct 23, 2025110.03111.45108.15110.70110.171.24%1,421,923
Oct 22, 2025109.39111.14108.81109.34108.820.29%2,011,294
Oct 21, 2025107.70109.78103.86109.02108.50-0.26%2,260,135
Oct 20, 2025109.88110.86109.02109.30108.780.47%1,479,802
Oct 17, 2025107.98110.00107.56108.79108.270.08%1,260,609
Oct 16, 2025110.96111.59107.96108.70108.18-1.46%1,196,904
Oct 15, 2025111.57112.13108.88110.31109.79-0.09%994,387
Oct 14, 2025107.70110.77107.25110.41109.891.45%996,571