Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	88.14	88.14	88.14	88.14	88.14	3.62%	-
Jan 8, 2026	85.06	85.06	85.06	85.06	85.06	-5.15%	-
Jan 7, 2026	89.68	89.68	89.68	89.68	89.68	2.84%	4
Jan 6, 2026	87.20	87.20	87.20	87.20	87.20	-3.13%	-
Jan 5, 2026	90.02	90.02	90.02	90.02	90.02	1.92%	-
Jan 2, 2026	88.32	88.32	88.32	88.32	88.32	-1.25%	-
Dec 30, 2025	89.44	89.44	89.44	89.44	89.44	0.02%	-
Dec 29, 2025	89.42	89.42	89.42	89.42	89.42	0.45%	-
Dec 23, 2025	89.02	89.02	89.02	89.02	89.02	0.68%	-
Dec 22, 2025	88.42	88.42	88.42	88.42	88.42	0.82%	-
Dec 19, 2025	87.70	87.70	87.70	87.70	87.70	-0.16%	-
Dec 18, 2025	87.84	87.84	87.84	87.84	87.84	-1.10%	-
Dec 17, 2025	88.82	88.82	88.82	88.82	88.82	-1.16%	-
Dec 16, 2025	88.84	89.86	88.84	89.86	89.86	-0.49%	4
Dec 15, 2025	90.30	90.30	90.30	90.30	90.30	0.20%	-
Dec 12, 2025	90.12	90.12	90.12	90.12	90.12	0.99%	-
Dec 11, 2025	89.24	89.24	89.24	89.24	89.24	1.46%	-
Dec 10, 2025	87.32	87.96	87.32	87.96	87.96	-1.92%	1
Dec 9, 2025	89.68	89.68	89.68	89.68	89.68	0.61%	-
Dec 8, 2025	89.14	89.14	89.14	89.14	89.14	-0.65%	-
Dec 5, 2025	89.72	89.72	89.72	89.72	89.72	-1.58%	-
Dec 4, 2025	91.16	91.16	91.16	91.16	91.16	1.11%	-
Dec 3, 2025	90.16	90.16	90.16	90.16	90.16	0.09%	-
Dec 2, 2025	90.08	90.08	90.08	90.08	90.08	0.11%	-
Dec 1, 2025	89.98	89.98	89.98	89.98	89.98	-1.53%	-
Nov 28, 2025	91.38	91.38	91.38	91.38	91.38	0.20%	-
Nov 27, 2025	91.20	91.20	91.20	91.20	91.20	-0.24%	-
Nov 26, 2025	91.42	91.42	91.42	91.42	91.42	1.62%	-
Nov 25, 2025	89.96	89.96	89.96	89.96	89.96	-0.93%	-
Nov 24, 2025	90.80	90.80	90.80	90.80	90.80	3.35%	-
Nov 21, 2025	87.86	87.86	87.86	87.86	87.86	-1.59%	-
Nov 20, 2025	89.28	89.28	89.28	89.28	89.28	1.57%	-
Nov 19, 2025	87.90	87.90	87.90	87.90	87.90	0.92%	-
Nov 18, 2025	87.00	87.10	87.00	87.10	87.10	-2.90%	125
Nov 17, 2025	89.70	89.70	89.70	89.70	89.70	-1.73%	-
Nov 14, 2025	91.28	91.28	91.28	91.28	91.28	-2.62%	-
Nov 13, 2025	93.74	93.74	93.74	93.74	93.74	0.56%	-
Nov 12, 2025	93.22	93.22	93.22	93.22	93.22	-0.60%	-
Nov 11, 2025	93.78	93.78	93.78	93.78	93.78	1.12%	-
Nov 10, 2025	92.74	92.74	92.74	92.74	92.74	0.48%	-
Nov 7, 2025	92.30	92.30	92.30	92.30	92.30	-1.20%	-
Nov 6, 2025	93.42	93.42	93.42	93.42	93.42	0.30%	-
Nov 5, 2025	93.12	93.14	93.12	93.14	93.14	1.50%	17
Nov 4, 2025	91.76	91.76	91.76	91.76	91.76	-0.04%	-
Nov 3, 2025	91.80	91.80	91.80	91.80	91.80	-0.54%	-
Oct 31, 2025	92.30	92.30	92.30	92.30	92.30	-1.05%	-
Oct 30, 2025	92.24	93.28	92.24	93.28	93.28	-0.04%	-
Oct 29, 2025	93.32	93.32	93.32	93.32	93.32	-0.02%	-
Oct 28, 2025	93.26	93.34	93.26	93.34	93.34	-0.15%	6
Oct 27, 2025	94.72	94.72	93.48	93.48	93.48	-1.66%	-