Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	88.00	88.00	88.00	88.00	88.00	0.66%	-
Jan 29, 2026	87.42	87.42	87.42	87.42	87.42	-2.17%	-
Jan 28, 2026	89.36	89.36	89.36	89.36	89.36	-1.06%	-
Jan 27, 2026	90.56	90.56	90.32	90.32	90.32	-0.11%	100
Jan 26, 2026	90.30	90.42	90.30	90.42	90.42	-1.27%	19
Jan 23, 2026	91.58	91.58	91.58	91.58	91.58	0.22%	-
Jan 22, 2026	91.38	91.38	91.38	91.38	91.15	2.97%	-
Jan 21, 2026	88.74	88.74	88.74	88.74	88.52	-2.03%	-
Jan 20, 2026	90.58	90.58	90.58	90.58	90.35	-1.01%	-
Jan 19, 2026	91.50	91.50	91.50	91.50	91.27	-0.52%	-
Jan 16, 2026	91.98	91.98	91.98	91.98	91.75	3.30%	-
Jan 15, 2026	89.04	89.04	89.04	89.04	88.82	1.04%	-
Jan 14, 2026	88.12	88.12	88.12	88.12	87.90	0.09%	-
Jan 13, 2026	88.04	88.04	88.04	88.04	87.82	0.25%	-
Jan 12, 2026	87.58	87.82	87.58	87.82	87.60	-0.36%	12
Jan 9, 2026	88.14	88.14	88.14	88.14	87.92	3.62%	-
Jan 8, 2026	85.06	85.06	85.06	85.06	84.85	-5.15%	-
Jan 7, 2026	89.68	89.68	89.68	89.68	89.45	2.84%	4
Jan 6, 2026	87.20	87.20	87.20	87.20	86.98	-3.13%	-
Jan 5, 2026	90.02	90.02	90.02	90.02	89.79	1.92%	-
Jan 2, 2026	88.32	88.32	88.32	88.32	88.10	-1.25%	-
Dec 30, 2025	89.44	89.44	89.44	89.44	89.22	0.02%	-
Dec 29, 2025	89.42	89.42	89.42	89.42	89.20	0.45%	-
Dec 23, 2025	89.02	89.02	89.02	89.02	88.80	0.68%	-
Dec 22, 2025	88.42	88.42	88.42	88.42	88.20	0.82%	-
Dec 19, 2025	87.70	87.70	87.70	87.70	87.48	-0.16%	-
Dec 18, 2025	87.84	87.84	87.84	87.84	87.62	-1.10%	-
Dec 17, 2025	88.82	88.82	88.82	88.82	88.60	-1.16%	-
Dec 16, 2025	88.84	89.86	88.84	89.86	89.63	-0.49%	4
Dec 15, 2025	90.30	90.30	90.30	90.30	90.07	0.20%	-
Dec 12, 2025	90.12	90.12	90.12	90.12	89.89	0.99%	-
Dec 11, 2025	89.24	89.24	89.24	89.24	89.02	1.46%	-
Dec 10, 2025	87.32	87.96	87.32	87.96	87.74	-1.92%	1
Dec 9, 2025	89.68	89.68	89.68	89.68	89.45	0.61%	-
Dec 8, 2025	89.14	89.14	89.14	89.14	88.92	-0.65%	-
Dec 5, 2025	89.72	89.72	89.72	89.72	89.49	-1.58%	-
Dec 4, 2025	91.16	91.16	91.16	91.16	90.93	1.11%	-
Dec 3, 2025	90.16	90.16	90.16	90.16	89.93	0.09%	-
Dec 2, 2025	90.08	90.08	90.08	90.08	89.85	0.11%	-
Dec 1, 2025	89.98	89.98	89.98	89.98	89.75	-1.53%	-
Nov 28, 2025	91.38	91.38	91.38	91.38	91.15	0.20%	-
Nov 27, 2025	91.20	91.20	91.20	91.20	90.97	-0.24%	-
Nov 26, 2025	91.42	91.42	91.42	91.42	91.19	1.62%	-
Nov 25, 2025	89.96	89.96	89.96	89.96	89.73	-0.93%	-
Nov 24, 2025	90.80	90.80	90.80	90.80	90.57	3.35%	-
Nov 21, 2025	87.86	87.86	87.86	87.86	87.64	-1.59%	-
Nov 20, 2025	89.28	89.28	89.28	89.28	89.06	1.57%	-
Nov 19, 2025	87.90	87.90	87.90	87.90	87.68	0.92%	-
Nov 18, 2025	87.00	87.10	87.00	87.10	86.88	-2.90%	125
Nov 17, 2025	89.70	89.70	89.70	89.70	89.47	-1.73%	-