Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	89.98	89.98	89.98	89.98	89.98	0.29%	-
Dec 29, 2025	89.72	89.72	89.72	89.72	89.72	0.63%	-
Dec 23, 2025	89.78	89.78	89.78	89.16	89.16	0.04%	30
Dec 22, 2025	89.12	89.12	89.12	89.12	89.12	1.64%	-
Dec 19, 2025	87.68	87.68	87.68	87.68	87.68	1.58%	-
Dec 18, 2025	86.32	86.32	86.32	86.32	86.32	-2.51%	-
Dec 17, 2025	88.54	88.54	88.54	88.54	88.54	-0.92%	-
Dec 16, 2025	89.36	89.36	89.36	89.36	89.36	0.16%	-
Dec 15, 2025	89.78	89.78	89.78	89.22	89.22	-1.44%	4
Dec 12, 2025	90.52	90.52	90.52	90.52	90.52	0.94%	-
Dec 11, 2025	90.70	90.70	90.70	89.68	89.68	0.22%	3
Dec 10, 2025	89.48	89.48	89.48	89.48	89.48	1.13%	-
Dec 9, 2025	88.48	88.48	88.48	88.48	88.48	-2.38%	-
Dec 8, 2025	90.64	90.64	90.64	90.64	90.64	2.74%	-
Dec 5, 2025	88.22	88.22	88.22	88.22	88.22	-2.52%	-
Dec 4, 2025	90.50	90.50	90.50	90.50	90.50	-0.26%	-
Dec 3, 2025	90.74	90.74	90.74	90.74	90.74	2.76%	-
Dec 2, 2025	88.30	88.30	88.30	88.30	88.30	-2.60%	-
Dec 1, 2025	90.66	90.66	90.66	90.66	90.66	-0.31%	-
Nov 28, 2025	90.94	90.94	90.94	90.94	90.94	-0.63%	-
Nov 27, 2025	91.52	91.52	91.52	91.52	91.52	-0.22%	-
Nov 26, 2025	91.72	91.72	91.72	91.72	91.72	2.25%	-
Nov 25, 2025	89.70	89.70	89.70	89.70	89.70	-1.23%	-
Nov 24, 2025	90.82	90.82	90.82	90.82	90.82	-2.64%	-
Nov 21, 2025	93.28	93.28	93.28	93.28	93.28	5.31%	-
Nov 20, 2025	88.58	88.58	88.58	88.58	88.58	-0.07%	-
Nov 19, 2025	88.64	88.64	88.64	88.64	88.64	-0.43%	-
Nov 18, 2025	89.02	89.02	89.02	89.02	89.02	-0.16%	-
Nov 17, 2025	89.16	89.16	89.16	89.16	89.16	-1.63%	-
Nov 14, 2025	90.64	90.64	90.64	90.64	90.64	-2.01%	-
Nov 13, 2025	92.50	92.50	92.50	92.50	92.50	-1.15%	-
Nov 12, 2025	93.58	93.58	93.58	93.58	93.58	0.60%	-
Nov 11, 2025	93.02	93.02	93.02	93.02	93.02	-1.15%	-
Nov 10, 2025	94.10	94.10	94.10	94.10	94.10	2.02%	-
Nov 7, 2025	92.24	92.24	92.24	92.24	92.24	-0.28%	-
Nov 6, 2025	98.48	98.48	95.00	92.50	92.50	-0.15%	30
Nov 5, 2025	92.64	92.64	92.64	92.64	92.64	-0.83%	-
Nov 4, 2025	93.42	93.42	93.42	93.42	93.42	0.97%	-
Nov 3, 2025	92.52	92.52	92.52	92.52	92.52	0.59%	-
Oct 31, 2025	91.98	91.98	91.98	91.98	91.98	-1.52%	-
Oct 30, 2025	93.40	93.40	93.40	93.40	93.40	-0.26%	-
Oct 29, 2025	93.64	93.64	93.64	93.64	93.64	0.47%	-
Oct 28, 2025	88.94	88.94	88.94	93.20	93.20	-1.31%	2
Oct 27, 2025	94.44	94.44	94.44	94.44	94.44	-0.40%	-
Oct 24, 2025	94.82	94.82	94.82	94.82	94.82	0.34%	-
Oct 23, 2025	94.50	94.50	94.50	94.50	94.50	-0.32%	-
Oct 22, 2025	94.80	94.80	94.80	94.80	94.80	1.80%	-
Oct 21, 2025	93.12	93.12	93.12	93.12	93.12	-0.72%	-
Oct 20, 2025	93.80	93.80	93.80	93.80	93.80	1.30%	-
Oct 17, 2025	92.60	92.60	92.60	92.60	92.60	-0.96%	-