Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 88.50
-0.26 (-0.29%)
At close: Aug 11, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 1.94% | - |
| Aug 11, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.29% | - |
| Aug 8, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.86% | - |
| Aug 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.50% | - |
| Aug 6, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.84% | - |
| Aug 5, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.32% | - |
| Aug 4, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 1.73% | - |
| Aug 1, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -3.15% | - |
| Jul 31, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.86% | - |
| Jul 30, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.27% | - |
| Jul 29, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.39% | - |
| Jul 28, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.32% | - |
| Jul 25, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.43% | - |
| Jul 24, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -3.99% | - |
| Jul 23, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - | - |
| Jul 22, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - | - |
| Jul 21, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 2.89% | - |
| Jul 18, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - | - |
| Jul 17, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - | - |
| Jul 16, 2025 | 88.51 | 88.51 | 88.51 | 88.72 | 88.51 | -3.10% | - |
| Jul 15, 2025 | 91.34 | 91.34 | 91.34 | 91.56 | 91.34 | 0.70% | - |
| Jul 14, 2025 | 90.70 | 90.70 | 90.70 | 90.92 | 90.70 | -0.61% | - |
| Jul 11, 2025 | 91.26 | 91.26 | 91.26 | 91.48 | 91.26 | -0.89% | - |
| Jul 10, 2025 | 92.08 | 92.08 | 92.08 | 92.30 | 92.08 | 2.21% | - |
| Jul 9, 2025 | 90.08 | 90.08 | 90.08 | 90.30 | 90.08 | -0.24% | - |
| Jul 8, 2025 | 90.30 | 90.30 | 90.30 | 90.52 | 90.30 | 0.56% | - |
| Jul 7, 2025 | 89.80 | 89.80 | 89.80 | 90.02 | 89.80 | -0.38% | - |
| Jul 4, 2025 | 90.14 | 90.14 | 90.14 | 90.36 | 90.14 | - | - |
| Jul 3, 2025 | 90.14 | 90.14 | 90.14 | 90.36 | 90.14 | 0.40% | - |
| Jul 2, 2025 | 89.78 | 89.78 | 89.78 | 90.00 | 89.78 | 1.28% | - |
| Jul 1, 2025 | 88.65 | 88.65 | 88.65 | 88.86 | 88.65 | 1.79% | - |
| Jun 30, 2025 | 87.09 | 87.09 | 87.09 | 87.30 | 87.09 | -1.31% | - |
| Jun 27, 2025 | 88.25 | 88.25 | 88.25 | 88.46 | 88.25 | 1.07% | - |
| Jun 26, 2025 | 87.31 | 87.31 | 87.31 | 87.52 | 87.31 | 1.09% | - |
| Jun 25, 2025 | 86.37 | 86.37 | 86.37 | 86.58 | 86.37 | -0.30% | - |
| Jun 24, 2025 | 86.63 | 86.63 | 86.63 | 86.84 | 86.63 | 2.62% | - |
| Jun 23, 2025 | 84.42 | 84.42 | 84.42 | 84.62 | 84.42 | 0.09% | - |
| Jun 20, 2025 | 84.34 | 84.34 | 84.34 | 84.54 | 84.34 | 0.48% | - |
| Jun 19, 2025 | 83.94 | 83.94 | 83.94 | 84.14 | 83.94 | - | - |
| Jun 18, 2025 | 83.94 | 83.94 | 83.94 | 84.14 | 83.94 | 0.14% | - |
| Jun 17, 2025 | 83.82 | 83.82 | 83.82 | 84.02 | 83.82 | -0.43% | - |
| Jun 16, 2025 | 84.18 | 84.18 | 84.18 | 84.38 | 84.18 | -0.24% | - |
| Jun 13, 2025 | 84.38 | 84.38 | 84.38 | 84.58 | 84.38 | -1.03% | - |
| Jun 12, 2025 | 85.25 | 85.25 | 85.25 | 85.46 | 85.25 | -2.29% | - |
| Jun 11, 2025 | 87.25 | 87.25 | 87.25 | 87.46 | 87.25 | 0.07% | - |
| Jun 10, 2025 | 87.19 | 87.19 | 87.19 | 87.40 | 87.19 | 0.05% | - |
| Jun 9, 2025 | 87.15 | 87.15 | 87.15 | 87.36 | 87.15 | 0.30% | - |
| Jun 6, 2025 | 86.89 | 86.89 | 86.89 | 87.10 | 86.89 | 0.09% | - |
| Jun 5, 2025 | 86.81 | 86.81 | 86.81 | 87.02 | 86.81 | -0.87% | - |
| Jun 4, 2025 | 87.57 | 87.57 | 87.57 | 87.78 | 87.57 | 0.60% | - |