Skip to main content
Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
104.25
-0.64 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
104.23
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 7:57 PM EST

Pentair Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.73105.55103.97104.25104.25-0.61%773,795
Dec 4, 2025105.87106.00104.18104.89104.89-1.48%1,188,972
Dec 3, 2025105.38106.69105.10106.47106.471.25%850,632
Dec 2, 2025105.88105.88104.13105.16105.160.10%1,013,205
Dec 1, 2025104.33106.21103.78105.06105.06-0.17%1,189,390
Nov 28, 2025106.58106.58105.09105.24105.24-0.79%848,288
Nov 26, 2025105.53106.91104.91106.08106.080.05%1,080,439
Nov 25, 2025104.97106.77104.31106.03106.031.84%1,180,554
Nov 24, 2025104.77104.96103.34104.11104.11-0.65%2,107,261
Nov 21, 2025102.44106.22102.23104.79104.793.26%2,848,867
Nov 20, 2025104.31104.31101.38101.48101.48-1.01%1,167,832
Nov 19, 2025102.18102.99101.50102.52102.520.39%860,560
Nov 18, 2025101.32102.76100.87102.12102.120.28%1,391,871
Nov 17, 2025104.37104.58101.58101.83101.83-2.40%988,648
Nov 14, 2025105.37106.03104.05104.33104.33-2.27%1,239,612
Nov 13, 2025107.96109.35106.48106.75106.75-1.78%780,115
Nov 12, 2025108.42109.89108.42108.68108.680.41%878,069
Nov 11, 2025108.89109.03107.56108.24108.24-0.41%549,465
Nov 10, 2025107.87109.84107.52108.69108.691.24%1,304,364
Nov 7, 2025105.75107.89104.90107.36107.360.66%1,023,736
Nov 6, 2025108.08109.14106.20106.66106.66-1.19%1,140,995
Nov 5, 2025106.69108.48105.86107.95107.950.72%1,139,794
Nov 4, 2025106.20107.48105.43107.18107.180.32%1,319,401
Nov 3, 2025105.87107.10104.65106.84106.840.46%1,312,697
Oct 31, 2025106.97107.81105.85106.35106.35-0.74%1,578,587
Oct 30, 2025107.36109.15106.87107.14107.14-0.45%889,802
Oct 29, 2025109.22110.12106.99107.62107.62-1.15%1,337,547
Oct 28, 2025109.15109.64107.46108.87108.87-0.24%937,045
Oct 27, 2025110.90110.90108.69109.13109.13-0.55%2,410,093
Oct 24, 2025111.94111.94109.29109.73109.73-0.88%1,040,065
Oct 23, 2025110.03111.45108.15110.70110.451.24%1,421,923
Oct 22, 2025109.39111.14108.81109.34109.090.29%2,011,294
Oct 21, 2025107.70109.78103.86109.02108.77-0.26%2,260,135
Oct 20, 2025109.88110.86109.02109.30109.050.47%1,479,802
Oct 17, 2025107.98110.00107.56108.79108.540.08%1,260,609
Oct 16, 2025110.96111.59107.96108.70108.45-1.46%1,196,904
Oct 15, 2025111.57112.13108.88110.31110.06-0.09%994,387
Oct 14, 2025107.70110.77107.25110.41110.161.45%996,571
Oct 13, 2025108.34109.40108.00108.83108.581.51%928,748
Oct 10, 2025110.54111.21106.95107.21106.97-2.40%1,477,454
Oct 9, 2025112.26112.26109.15109.85109.60-1.74%978,057
Oct 8, 2025111.13112.20110.21111.80111.551.03%1,121,017
Oct 7, 2025112.59112.81110.29110.66110.41-1.24%864,814
Oct 6, 2025112.54113.03111.52112.05111.80-0.16%1,083,017
Oct 3, 2025112.47113.95112.15112.23111.98-0.12%732,149
Oct 2, 2025110.93112.69110.27112.36112.111.68%1,095,283
Oct 1, 2025110.17110.84109.47110.50110.25-0.23%798,667
Sep 30, 2025109.66110.85109.14110.76110.511.02%1,129,999
Sep 29, 2025110.60110.95109.12109.64109.39-0.11%872,718
Sep 26, 2025108.60110.00108.51109.76109.511.34%689,634
Sep 25, 2025107.99108.61107.58108.31108.07-0.63%724,567
Sep 24, 2025110.01110.09108.02109.00108.75-0.99%1,287,460
Sep 23, 2025110.64111.23109.46110.09109.84-834,775
Sep 22, 2025109.94110.56109.47110.09109.84-0.19%790,441
Sep 19, 2025111.53112.25109.87110.30110.05-1.09%2,172,932
Sep 18, 2025110.10112.91109.93111.52111.271.88%1,099,700
Sep 17, 2025111.15112.34108.83109.46109.21-1.40%1,628,345
Sep 16, 2025110.62111.16109.65111.01110.760.33%1,183,437
Sep 15, 2025110.95111.50110.31110.65110.40-0.27%899,122
Sep 12, 2025112.35112.52110.86110.95110.70-1.46%915,213
Sep 11, 2025109.25112.91108.63112.59112.343.05%1,106,664
Sep 10, 2025108.98110.58108.64109.26109.010.12%784,989
Sep 9, 2025110.35110.63107.85109.13108.88-1.40%1,062,309
Sep 8, 2025110.63110.97109.68110.68110.430.04%955,601
Sep 5, 2025111.09111.80109.79110.64110.390.53%1,118,577
Sep 4, 2025107.06110.09106.76110.06109.813.01%1,245,723
Sep 3, 2025106.15106.92105.46106.84106.600.52%934,826
Sep 2, 2025106.10106.43105.26106.29106.05-1.15%1,111,052
Aug 29, 2025109.03109.42107.25107.53107.29-1.51%1,048,959
Aug 28, 2025109.91109.99108.54109.18108.93-0.15%817,182
Aug 27, 2025108.61109.79108.52109.34109.090.16%1,163,573
Aug 26, 2025107.94109.52107.78109.17108.921.15%1,825,478
Aug 25, 2025108.47108.56107.61107.93107.69-0.62%923,702
Aug 22, 2025105.40109.20104.50108.60108.353.98%1,257,989
Aug 21, 2025104.62105.26104.24104.44104.20-0.57%741,046
Aug 20, 2025106.59106.84104.93105.04104.80-1.91%1,242,159
Aug 19, 2025105.86107.28105.63107.08106.841.40%1,195,964
Aug 18, 2025105.03105.92104.47105.60105.360.59%1,246,745
Aug 15, 2025106.64106.74104.80104.98104.74-1.55%1,021,713
Aug 14, 2025107.97108.14105.82106.63106.39-2.18%1,162,608
Aug 13, 2025106.91109.14106.49109.01108.762.71%1,801,368
Aug 12, 2025103.79106.23103.30106.13105.893.16%2,074,538
Aug 11, 2025102.86103.46102.54102.88102.650.16%1,014,846
Aug 8, 2025102.46104.17102.33102.72102.490.65%1,146,621
Aug 7, 2025103.70104.06101.62102.06101.83-0.48%1,100,306
Aug 6, 2025104.40104.45102.51102.55102.32-1.61%1,531,064
Aug 5, 2025102.98104.46101.99104.23103.991.98%2,143,270
Aug 4, 2025101.34102.62100.88102.21101.981.58%1,455,788
Aug 1, 2025100.53101.5799.68100.62100.39-1.55%1,752,557
Jul 31, 2025100.98103.08100.80102.20101.970.89%2,857,228
Jul 30, 2025102.66102.76100.45101.30101.07-1.03%1,984,734
Jul 29, 2025103.07103.23101.61102.35102.12-0.96%1,782,970
Jul 28, 2025103.05103.49102.18103.34103.110.25%1,451,615
Jul 25, 2025103.26103.64102.55103.08102.850.22%1,757,410
Jul 24, 2025103.17103.45102.23102.85102.62-0.75%2,828,196
Jul 23, 2025104.92105.94102.35103.63103.40-1.18%3,301,629
Jul 22, 2025100.61105.4597.41104.87104.630.01%5,417,964
Jul 21, 2025106.63106.63104.86104.86104.62-1.14%2,524,344
Jul 18, 2025106.83106.83105.30106.07105.83-0.59%1,947,844
Jul 17, 2025104.84106.96104.32106.70106.211.75%1,439,688