Pentair plc (BIT:1PNR)
Italy · Delayed Price · Currency is EUR 95.22
-0.60 (-0.63%)
At close: Sep 12, 2025
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.97% | - |
| Sep 18, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 1.07% | - |
| Sep 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 1.27% | - |
| Sep 16, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.59% | - |
| Sep 15, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.07% | - |
| Sep 12, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -0.63% | - |
| Sep 11, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 2.61% | - |
| Sep 10, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.71% | - |
| Sep 9, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -1.40% | - |
| Sep 8, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.02% | - |
| Sep 5, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.75% | - |
| Sep 4, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 2.23% | - |
| Sep 3, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.42% | - |
| Sep 2, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.28% | - |
| Sep 1, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - | - |
| Aug 29, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -1.24% | - |
| Aug 28, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -1.21% | - |
| Aug 27, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.92% | - |
| Aug 26, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.73% | - |
| Aug 25, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - | - |
| Aug 22, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 2.95% | - |
| Aug 21, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.77% | - |
| Aug 20, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | -1.00% | - |
| Aug 19, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.46% | - |
| Aug 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -1.20% | - |
| Aug 14, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.48% | - |
| Aug 13, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 2.00% | - |
| 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% | - |