Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.50	77.24	76.00	76.42	76.42	0.55%	2,340,360
Jun 25, 2026	75.92	77.69	74.85	76.00	76.00	1.59%	4,784,982
Jun 24, 2026	73.42	75.98	73.42	74.81	74.81	2.26%	2,615,564
Jun 23, 2026	73.26	74.33	72.54	73.16	73.16	-1.18%	1,381,946
Jun 22, 2026	74.07	74.73	73.53	74.03	74.03	-0.39%	1,613,423
Jun 18, 2026	75.15	75.80	74.29	74.32	74.32	1.27%	3,728,691
Jun 17, 2026	75.00	76.30	73.12	73.39	73.39	-2.41%	1,517,723
Jun 16, 2026	74.71	75.66	74.50	75.20	75.20	1.33%	1,707,175
Jun 15, 2026	75.00	76.58	74.13	74.21	74.21	0.56%	1,374,013
Jun 12, 2026	73.81	74.33	72.82	73.80	73.80	1.69%	1,622,597
Jun 11, 2026	71.63	72.66	70.77	72.57	72.57	1.64%	1,419,444
Jun 10, 2026	74.19	74.19	71.30	71.40	71.40	-4.26%	1,352,750
Jun 9, 2026	73.57	74.90	73.18	74.58	74.58	2.56%	1,832,533
Jun 8, 2026	72.77	73.88	72.71	72.72	72.72	-0.59%	2,171,904
Jun 5, 2026	72.84	73.88	72.48	73.15	73.15	0.41%	2,093,419
Jun 4, 2026	72.16	72.92	71.88	72.85	72.85	1.96%	2,628,297
Jun 3, 2026	71.80	71.83	70.84	71.45	71.45	0.27%	2,705,163
Jun 2, 2026	70.63	71.57	70.18	71.26	71.26	0.65%	2,441,388
Jun 1, 2026	70.43	71.50	69.93	70.80	70.80	-0.06%	2,426,280
May 29, 2026	71.55	72.35	70.77	70.84	70.84	-0.69%	5,845,506
May 28, 2026	71.35	72.15	70.59	71.33	71.33	-1.55%	3,442,581
May 27, 2026	73.32	74.19	71.67	72.45	72.45	-1.48%	2,674,763
May 26, 2026	75.27	75.66	72.93	73.54	73.54	-1.71%	2,339,532
May 22, 2026	74.71	75.15	74.02	74.82	74.82	0.52%	986,458
May 21, 2026	73.45	74.81	72.37	74.43	74.43	0.32%	2,095,886
May 20, 2026	71.86	74.42	70.73	74.19	74.19	3.06%	1,879,739
May 19, 2026	72.88	73.24	71.62	71.99	71.99	-1.93%	1,358,988
May 18, 2026	72.64	73.51	72.21	73.41	73.41	1.00%	2,004,291
May 15, 2026	74.08	74.62	72.60	72.68	72.68	-2.94%	1,644,507
May 14, 2026	74.20	75.50	74.00	74.88	74.88	1.70%	1,558,986
May 13, 2026	74.69	75.24	73.47	73.63	73.63	-2.17%	1,317,829
May 12, 2026	75.83	76.05	74.51	75.26	75.26	-0.75%	3,047,052
May 11, 2026	77.17	77.92	75.64	75.83	75.83	-1.29%	1,477,328
May 8, 2026	79.29	79.93	76.69	76.82	76.82	-2.71%	1,436,122
May 7, 2026	80.24	81.12	78.83	78.96	78.96	-1.19%	1,899,453
May 6, 2026	79.09	81.06	79.09	79.91	79.91	2.66%	2,327,540
May 5, 2026	77.67	78.65	77.35	77.84	77.84	0.99%	1,571,774
May 4, 2026	78.65	79.27	77.02	77.08	77.08	-2.55%	2,346,325
May 1, 2026	81.27	82.00	79.07	79.10	79.10	-1.99%	1,915,479
Apr 30, 2026	81.42	81.63	79.49	80.71	80.71	-0.16%	3,737,988
Apr 29, 2026	82.89	83.05	80.50	80.84	80.84	-2.44%	3,138,422
Apr 28, 2026	89.00	89.84	81.33	82.86	82.86	-10.20%	6,241,536
Apr 27, 2026	92.36	94.17	92.05	92.27	92.27	0.57%	3,195,277
Apr 24, 2026	89.75	92.55	89.75	91.75	91.75	1.40%	2,557,995
Apr 23, 2026	89.89	91.53	89.57	90.48	90.48	0.98%	1,387,714
Apr 22, 2026	90.67	90.72	89.02	89.60	89.60	-0.43%	1,374,159
Apr 21, 2026	91.29	91.63	89.89	89.99	89.99	-0.49%	1,067,093
Apr 20, 2026	89.94	90.60	89.27	90.43	90.43	-0.71%	1,025,789
Apr 17, 2026	89.67	92.31	89.41	91.08	91.08	2.95%	1,925,418
Apr 16, 2026	88.51	89.32	88.14	88.74	88.47	0.44%	1,211,426
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