Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	99.65	101.15	98.27	99.36	99.36	0.74%	1,403
Feb 10, 2026	98.34	99.36	96.39	98.63	98.63	0.23%	1,529
Feb 9, 2026	95.52	99.15	95.52	98.40	98.40	1.56%	1,530
Feb 6, 2026	96.17	98.00	94.51	96.89	96.89	1.93%	2,250
Feb 5, 2026	97.67	97.77	93.97	95.06	95.06	-2.68%	1,464
Feb 4, 2026	94.89	98.56	92.00	97.68	97.68	2.56%	17,384
Feb 3, 2026	105.00	105.88	94.68	95.24	95.24	-10.22%	3,562
Feb 2, 2026	108.13	109.48	103.19	106.08	106.08	0.41%	2,777
Jan 30, 2026	106.43	107.78	104.00	105.65	105.65	0.54%	700
Jan 29, 2026	104.69	108.44	103.63	105.08	105.08	-0.47%	451
Jan 28, 2026	108.51	108.51	104.07	105.58	105.58	-1.47%	1,346
Jan 27, 2026	107.99	108.54	107.11	107.16	107.16	-1.02%	651
Jan 26, 2026	106.89	109.02	106.89	108.26	108.26	1.24%	27
Jan 23, 2026	105.69	108.27	105.69	106.93	106.93	-1.79%	970
Jan 22, 2026	108.07	108.88	107.19	108.88	108.61	2.54%	1,075
Jan 21, 2026	104.56	106.50	104.20	106.18	105.92	1.60%	1,319
Jan 20, 2026	107.37	107.37	104.51	104.51	104.25	-2.55%	6,451
Jan 16, 2026	109.32	109.32	106.43	107.25	106.98	0.55%	802
Jan 15, 2026	104.74	107.15	104.74	106.66	106.39	3.24%	1,073
Jan 14, 2026	103.40	103.74	103.03	103.31	103.05	0.37%	590
Jan 13, 2026	101.88	104.44	101.88	102.93	102.67	-0.11%	6,187
Jan 12, 2026	103.85	103.98	102.00	103.04	102.79	0.70%	3,630
Jan 9, 2026	104.02	104.02	100.93	102.33	102.08	-0.23%	939
Jan 8, 2026	100.14	102.57	99.73	102.57	102.31	2.11%	553
Jan 7, 2026	102.83	103.02	99.55	100.45	100.20	-4.08%	1,085
Jan 6, 2026	102.16	104.72	101.09	104.72	104.46	1.34%	1,300
Jan 5, 2026	106.65	106.65	101.23	103.34	103.08	-1.76%	1,095
Jan 2, 2026	103.68	105.62	103.68	105.19	104.93	0.22%	1,293
Dec 31, 2025	106.39	106.39	104.96	104.96	104.69	-0.79%	43
Dec 30, 2025	105.06	106.38	105.06	105.79	105.53	0.26%	1,227
Dec 29, 2025	106.71	106.71	105.40	105.52	105.26	-0.16%	93
Dec 24, 2025	106.00	106.00	105.50	105.69	105.43	0.77%	18
Dec 23, 2025	105.24	105.55	104.88	104.88	104.62	0.08%	390
Dec 22, 2025	104.41	104.79	104.29	104.79	104.53	2.03%	715
Dec 19, 2025	103.03	103.38	102.70	102.70	102.45	-0.37%	2,333
Dec 18, 2025	106.04	106.04	103.09	103.09	102.83	-0.40%	110
Dec 17, 2025	103.90	105.73	103.50	103.50	103.24	-1.01%	1,905
Dec 16, 2025	106.35	107.12	104.56	104.56	104.30	-0.48%	1,389
Dec 15, 2025	104.83	106.49	104.67	105.07	104.80	-0.66%	3,777
Dec 12, 2025	106.31	108.25	105.77	105.77	105.50	0.21%	3,357
Dec 11, 2025	106.10	106.10	105.17	105.54	105.28	0.65%	554
Dec 10, 2025	101.93	105.00	101.93	104.86	104.60	2.46%	826
Dec 9, 2025	107.17	107.17	102.34	102.34	102.09	-1.83%	1,542
Dec 8, 2025	104.12	105.24	103.55	104.25	103.99	-0.52%	5,057
Dec 5, 2025	104.73	105.43	104.73	104.80	104.54	-1.01%	1,505
Dec 4, 2025	105.24	105.87	104.51	105.87	105.61	0.02%	712
Dec 3, 2025	105.22	106.27	105.22	105.85	105.59	0.67%	1,042
Dec 2, 2025	105.37	105.37	104.27	105.15	104.88	-0.75%	338
Dec 1, 2025	105.07	105.94	103.92	105.94	105.68	0.23%	641
Nov 28, 2025	106.37	106.87	105.43	105.70	105.44	-0.78%	765