Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	84.84	84.84	84.84	84.84	84.84	1.85%	-
Mar 2, 2026	83.30	83.30	83.30	83.30	83.30	-2.76%	-
Feb 27, 2026	85.66	85.66	85.66	85.66	85.66	2.56%	-
Feb 26, 2026	83.52	83.52	83.52	83.52	83.52	-4.09%	-
Feb 25, 2026	87.08	87.08	87.08	87.08	87.08	2.50%	-
Feb 24, 2026	84.96	84.96	84.96	84.96	84.96	-6.23%	-
Feb 23, 2026	90.60	90.60	90.60	90.60	90.60	2.07%	-
Feb 20, 2026	88.76	88.76	88.76	88.76	88.76	0.96%	-
Feb 19, 2026	87.92	87.92	87.92	87.92	87.92	1.10%	-
Feb 18, 2026	89.88	89.88	89.88	86.96	86.96	5.10%	6
Feb 17, 2026	82.74	82.74	82.74	82.74	82.74	-3.36%	-
Feb 16, 2026	85.62	85.62	85.62	85.62	85.62	-0.30%	-
Feb 13, 2026	88.92	88.92	88.92	85.88	85.88	5.09%	6
Feb 12, 2026	81.72	81.72	81.72	81.72	81.72	0.27%	-
Feb 11, 2026	87.68	87.68	87.68	81.50	81.50	-1.36%	24
Feb 10, 2026	82.62	82.62	82.62	82.62	82.62	-	-
Feb 9, 2026	86.44	86.44	82.62	82.62	82.62	0.41%	2
Feb 6, 2026	82.28	82.28	82.28	82.28	82.28	9.18%	-
Feb 5, 2026	75.36	75.36	75.36	75.36	75.36	-6.69%	-
Feb 4, 2026	80.76	80.76	80.76	80.76	80.76	-5.68%	-
Feb 3, 2026	85.62	85.62	85.62	85.62	85.62	-2.15%	-
Feb 2, 2026	87.50	87.50	87.50	87.50	87.50	-0.61%	-
Jan 30, 2026	88.04	88.04	88.04	88.04	88.04	1.85%	-
Jan 29, 2026	86.44	86.44	86.44	86.44	86.44	-5.28%	-
Jan 28, 2026	91.26	91.26	91.26	91.26	91.26	-2.77%	-
Jan 27, 2026	93.86	93.86	93.86	93.86	93.86	4.20%	-
Jan 26, 2026	95.38	95.38	92.30	90.08	90.08	0.94%	28
Jan 23, 2026	89.24	89.24	89.24	89.24	89.24	-2.41%	-
Jan 22, 2026	91.44	91.44	91.44	91.44	91.44	0.48%	-
Jan 21, 2026	89.00	89.00	89.00	91.00	90.76	1.29%	30
Jan 20, 2026	89.00	89.00	89.00	89.84	89.61	-2.52%	6
Jan 19, 2026	87.62	87.62	87.62	92.16	91.92	-0.54%	6
Jan 16, 2026	92.42	92.42	92.42	92.66	92.42	0.59%	-
Jan 15, 2026	91.88	91.88	91.88	92.12	91.88	1.10%	-
Jan 14, 2026	90.88	90.88	90.88	91.12	90.88	3.31%	-
Jan 13, 2026	87.97	87.97	87.97	88.20	87.97	-0.07%	-
Jan 12, 2026	88.03	88.03	88.03	88.26	88.03	0.98%	-
Jan 9, 2026	87.17	87.17	87.17	87.40	87.17	0.62%	-
Jan 8, 2026	86.64	86.64	86.64	86.86	86.63	1.64%	-
Jan 7, 2026	85.24	85.24	85.24	85.46	85.24	-2.40%	-
Jan 6, 2026	87.33	87.33	87.33	87.56	87.33	-0.21%	-
Jan 5, 2026	87.86	87.86	87.86	87.74	87.51	-2.34%	3
Jan 2, 2026	89.61	89.61	89.61	89.84	89.61	-0.16%	-
Dec 30, 2025	89.75	89.75	89.75	89.98	89.75	0.29%	-
Dec 29, 2025	89.49	89.49	89.49	89.72	89.49	0.63%	-
Dec 23, 2025	89.78	89.78	89.78	89.16	88.93	0.04%	30
Dec 22, 2025	88.89	88.89	88.89	89.12	88.89	1.64%	-
Dec 19, 2025	87.45	87.45	87.45	87.68	87.45	1.58%	-
Dec 18, 2025	86.10	86.10	86.10	86.32	86.10	-2.51%	-
Dec 17, 2025	88.31	88.31	88.31	88.54	88.31	-0.92%	-