Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.00	89.84	81.33	82.86	82.86	-10.20%	6,215,788
Apr 27, 2026	92.36	94.17	92.05	92.27	92.27	0.57%	2,934,251
Apr 24, 2026	89.75	92.55	89.75	91.75	91.75	1.40%	2,447,704
Apr 23, 2026	89.89	91.53	89.57	90.48	90.48	0.98%	1,319,804
Apr 22, 2026	90.67	90.72	89.02	89.60	89.60	-0.43%	1,283,090
Apr 21, 2026	91.29	91.63	89.89	89.99	89.99	-0.49%	1,059,044
Apr 20, 2026	89.94	90.60	89.27	90.43	90.43	-0.71%	895,667
Apr 17, 2026	89.67	92.31	89.41	91.08	91.08	2.64%	1,924,914
Apr 16, 2026	88.51	89.32	88.14	88.74	88.47	0.44%	1,211,304
Apr 15, 2026	90.41	90.55	87.98	88.35	88.08	-2.71%	1,172,082
Apr 14, 2026	91.22	91.49	90.15	90.81	90.53	-0.43%	1,403,048
Apr 13, 2026	90.20	91.20	88.79	91.20	90.92	1.10%	1,173,563
Apr 10, 2026	90.80	91.07	89.91	90.21	89.94	-0.28%	1,477,055
Apr 9, 2026	89.79	91.28	89.48	90.46	90.18	-0.08%	1,628,073
Apr 8, 2026	90.44	91.96	89.69	90.53	90.25	3.99%	1,570,694
Apr 7, 2026	86.05	87.50	85.62	87.06	86.80	0.66%	1,302,082
Apr 6, 2026	85.46	86.52	85.10	86.49	86.23	0.78%	816,134
Apr 2, 2026	85.02	88.12	84.04	85.82	85.56	-1.08%	1,049,130
Apr 1, 2026	86.98	88.02	86.67	86.76	86.50	-0.40%	1,289,019
Mar 31, 2026	85.75	88.58	85.14	87.11	86.84	3.71%	1,269,129
Mar 30, 2026	85.94	85.94	83.60	83.99	83.73	-1.10%	1,310,230
Mar 27, 2026	85.01	86.46	84.21	84.92	84.66	-1.18%	1,365,336
Mar 26, 2026	87.41	88.14	85.73	85.93	85.67	-1.92%	2,035,189
Mar 25, 2026	89.03	89.29	85.93	87.61	87.34	0.03%	2,061,158
Mar 24, 2026	87.23	89.08	86.84	87.58	87.31	-0.97%	1,435,297
Mar 23, 2026	89.04	90.29	88.13	88.44	88.17	2.25%	1,346,871
Mar 20, 2026	87.79	88.29	85.90	86.49	86.23	-2.26%	2,182,390
Mar 19, 2026	87.20	89.19	86.29	88.49	88.22	0.25%	1,771,574
Mar 18, 2026	88.45	90.22	88.16	88.27	88.00	-1.22%	1,375,480
Mar 17, 2026	89.66	90.23	88.62	89.36	89.09	0.64%	922,450
Mar 16, 2026	89.41	90.19	88.26	88.79	88.52	0.57%	1,083,034
Mar 13, 2026	89.12	89.80	88.01	88.29	88.02	-0.02%	1,304,109
Mar 12, 2026	89.65	91.03	88.21	88.31	88.04	-2.82%	1,481,597
Mar 11, 2026	89.82	90.90	88.53	90.87	90.59	0.79%	1,858,159
Mar 10, 2026	92.48	92.59	90.12	90.16	89.89	-2.21%	1,537,983
Mar 9, 2026	90.64	92.69	88.73	92.20	91.92	0.03%	1,466,998
Mar 6, 2026	95.77	95.77	92.04	92.17	91.89	-3.96%	1,270,452
Mar 5, 2026	96.29	97.08	94.29	95.97	95.68	-0.99%	1,994,686
Mar 4, 2026	97.70	98.22	95.68	96.93	96.64	-0.66%	2,237,597
Mar 3, 2026	95.75	98.10	94.81	97.57	97.27	-0.56%	1,726,193
Mar 2, 2026	97.66	98.92	96.19	98.12	97.82	-1.08%	1,284,106
Feb 27, 2026	99.10	99.73	98.34	99.19	98.89	-1.24%	1,931,464
Feb 26, 2026	101.08	101.72	99.12	100.44	100.13	-0.38%	1,758,693
Feb 25, 2026	103.22	104.19	100.77	100.82	100.51	-2.05%	1,336,487
Feb 24, 2026	102.00	103.15	101.31	102.93	102.62	1.25%	1,494,812
Feb 23, 2026	102.38	102.79	100.52	101.66	101.35	-0.36%	1,304,521
Feb 20, 2026	100.28	103.41	100.27	102.03	101.72	1.54%	1,422,122
Feb 19, 2026	101.01	101.79	99.83	100.48	100.17	-1.29%	1,380,778
Feb 18, 2026	99.66	102.02	99.66	101.79	101.48	2.03%	1,513,923
Feb 17, 2026	101.56	101.84	99.08	99.76	99.46	-1.59%	1,621,794
Feb 13, 2026	100.00	101.75	99.88	101.37	101.06	1.61%	1,550,407
Feb 12, 2026	101.14	103.18	99.43	99.76	99.46	-0.76%	1,881,614
Feb 11, 2026	99.16	100.85	98.57	100.52	100.21	1.93%	1,720,348
Feb 10, 2026	97.63	99.08	96.89	98.62	98.32	1.13%	1,304,922
Feb 9, 2026	96.90	98.75	96.63	97.52	97.22	0.17%	1,849,385
Feb 6, 2026	95.92	98.09	95.71	97.35	97.05	2.51%	1,597,310
Feb 5, 2026	96.66	96.74	94.28	94.97	94.68	-2.37%	2,415,481
Feb 4, 2026	95.91	98.72	92.92	97.28	96.98	2.63%	4,786,310
Feb 3, 2026	102.73	104.23	93.97	94.79	94.50	-10.16%	7,580,446
Feb 2, 2026	105.68	107.59	105.13	105.51	105.19	0.13%	3,192,852
Jan 30, 2026	105.36	106.15	104.23	105.37	105.05	-0.51%	1,797,551
Jan 29, 2026	106.08	107.08	104.27	105.91	105.59	0.70%	2,658,248
Jan 28, 2026	107.09	107.50	104.10	105.17	104.85	-2.26%	1,770,493
Jan 27, 2026	108.54	108.54	106.80	107.60	107.27	-0.39%	1,568,826
Jan 26, 2026	107.88	108.39	107.46	108.02	107.69	0.44%	1,156,142
Jan 23, 2026	108.06	108.51	106.77	107.55	107.22	-0.55%	834,527
Jan 22, 2026	108.07	109.09	107.38	108.14	107.54	0.92%	1,602,415
Jan 21, 2026	105.42	108.08	104.65	107.15	106.56	2.70%	1,048,811
Jan 20, 2026	105.39	106.03	103.32	104.33	103.75	-2.77%	1,456,985
Jan 16, 2026	106.59	107.67	106.35	107.30	106.71	0.31%	1,787,925
Jan 15, 2026	105.02	107.43	104.63	106.97	106.38	2.78%	1,558,114
Jan 14, 2026	102.93	104.12	102.67	104.08	103.50	0.81%	2,476,519
Jan 13, 2026	103.68	104.56	102.21	103.24	102.67	0.16%	1,641,161
Jan 12, 2026	102.91	104.12	102.08	103.08	102.51	0.02%	1,616,846
Jan 9, 2026	103.58	103.75	100.46	103.06	102.49	-	1,915,301
Jan 8, 2026	99.55	103.75	99.11	103.06	102.49	3.00%	2,945,404
Jan 7, 2026	103.65	104.45	99.42	100.06	99.51	-4.22%	2,496,472
Jan 6, 2026	101.95	105.21	100.68	104.47	103.89	1.75%	1,887,310
Jan 5, 2026	102.74	104.05	101.25	102.67	102.10	-2.65%	2,133,655
Jan 2, 2026	104.22	105.68	103.71	105.47	104.89	1.28%	807,413
Dec 31, 2025	105.78	105.97	104.08	104.14	103.56	-1.55%	627,376
Dec 30, 2025	105.47	106.04	104.92	105.78	105.19	-0.02%	561,277
Dec 29, 2025	105.84	106.11	105.29	105.80	105.21	0.11%	535,471
Dec 26, 2025	105.67	105.89	105.18	105.68	105.10	0.28%	379,005
Dec 24, 2025	105.65	105.93	105.21	105.38	104.80	-0.09%	281,632
Dec 23, 2025	105.29	106.09	104.87	105.47	104.89	0.19%	743,232
Dec 22, 2025	103.87	105.48	103.87	105.27	104.69	1.35%	946,358
Dec 19, 2025	103.03	103.92	102.60	103.87	103.30	0.45%	2,997,188
Dec 18, 2025	104.44	104.66	102.85	103.40	102.83	-0.25%	1,166,457
Dec 17, 2025	103.95	105.95	103.16	103.66	103.09	-0.71%	1,077,715
Dec 16, 2025	107.49	108.09	104.03	104.40	103.82	-0.61%	1,070,593
Dec 15, 2025	106.38	106.38	104.45	105.04	104.46	-0.92%	1,064,343
Dec 12, 2025	106.50	107.47	105.46	106.01	105.42	0.11%	1,086,030
Dec 11, 2025	104.82	106.40	104.82	105.89	105.30	0.61%	1,219,046
Dec 10, 2025	103.44	105.68	102.76	105.25	104.67	3.33%	1,617,996
Dec 9, 2025	103.88	104.54	101.70	101.86	101.30	-2.29%	1,675,718
Dec 8, 2025	104.27	105.41	102.81	104.25	103.67	-	924,688
Dec 5, 2025	104.73	105.55	103.97	104.25	103.67	-0.61%	777,391
Dec 4, 2025	105.87	106.00	104.18	104.89	104.31	-1.48%	1,199,366
Dec 3, 2025	105.38	106.69	105.10	106.47	105.88	1.25%	851,307