Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	106.71	106.71	105.40	105.52	105.52	-0.16%	93
Dec 24, 2025	106.00	106.00	105.50	105.69	105.69	0.77%	18
Dec 23, 2025	105.24	105.55	104.88	104.88	104.88	0.08%	390
Dec 22, 2025	104.41	104.79	104.29	104.79	104.79	2.03%	715
Dec 19, 2025	103.03	103.38	102.70	102.70	102.70	-0.37%	2,333
Dec 18, 2025	106.04	106.04	103.09	103.09	103.09	-0.40%	110
Dec 17, 2025	103.90	105.73	103.50	103.50	103.50	-1.01%	1,905
Dec 16, 2025	106.35	107.12	104.56	104.56	104.56	-0.48%	1,389
Dec 15, 2025	104.83	106.49	104.67	105.07	105.07	-0.66%	3,777
Dec 12, 2025	106.31	108.25	105.77	105.77	105.77	0.21%	3,357
Dec 11, 2025	106.10	106.10	105.17	105.54	105.54	0.65%	554
Dec 10, 2025	101.93	105.00	101.93	104.86	104.86	2.46%	826
Dec 9, 2025	107.17	107.17	102.34	102.34	102.34	-1.83%	1,542
Dec 8, 2025	104.12	105.24	103.55	104.25	104.25	-0.52%	5,057
Dec 5, 2025	104.73	105.43	104.73	104.80	104.80	-1.01%	1,505
Dec 4, 2025	105.24	105.87	104.51	105.87	105.87	0.02%	712
Dec 3, 2025	105.22	106.27	105.22	105.85	105.85	0.67%	1,042
Dec 2, 2025	105.37	105.37	104.27	105.15	105.15	-0.75%	338
Dec 1, 2025	105.07	105.94	103.92	105.94	105.94	0.23%	641
Nov 28, 2025	106.37	106.87	105.43	105.70	105.70	-0.78%	765
Nov 26, 2025	105.98	106.80	105.76	106.54	106.54	-0.01%	967
Nov 25, 2025	104.35	106.55	104.35	106.55	106.55	1.86%	10,632
Nov 24, 2025	104.58	104.96	103.77	104.60	104.60	-1.28%	626
Nov 21, 2025	102.24	105.99	102.24	105.96	105.96	3.86%	4,814
Nov 20, 2025	103.78	104.25	102.02	102.02	102.02	-0.07%	4,083
Nov 19, 2025	102.18	102.77	101.88	102.10	102.10	-0.42%	667
Nov 18, 2025	101.75	102.53	101.50	102.53	102.53	-0.30%	990
Nov 17, 2025	104.08	104.54	102.77	102.84	102.84	-1.88%	4,393
Nov 14, 2025	108.08	108.81	104.79	104.80	104.80	-2.99%	539
Nov 13, 2025	107.97	108.92	107.05	108.03	108.03	-0.79%	3,501
Nov 12, 2025	108.42	109.45	107.92	108.89	108.89	0.29%	50
Nov 11, 2025	108.20	108.62	107.96	108.57	108.57	-1.04%	1,503
Nov 10, 2025	108.22	109.71	107.69	109.71	109.71	2.78%	2,508
Nov 7, 2025	105.90	107.28	104.99	106.75	106.75	-0.22%	1,795
Nov 6, 2025	108.89	108.89	106.59	106.98	106.98	-0.45%	2,093
Nov 5, 2025	106.99	107.88	106.01	107.46	107.46	0.55%	2,556
Nov 4, 2025	104.19	106.87	104.19	106.87	106.87	0.23%	1,385
Nov 3, 2025	106.00	106.91	104.87	106.62	106.62	0.50%	810
Oct 31, 2025	107.13	107.40	106.09	106.09	106.09	-1.94%	3,891
Oct 30, 2025	107.50	108.92	106.60	108.19	108.19	-1.46%	1,199
Oct 29, 2025	109.22	109.98	108.41	109.79	109.79	0.44%	848
Oct 28, 2025	109.09	109.47	107.85	109.31	109.31	0.42%	1,641
Oct 27, 2025	111.20	111.20	108.85	108.85	108.85	-0.88%	2,471
Oct 24, 2025	111.76	111.76	109.49	109.82	109.82	-0.22%	408
Oct 23, 2025	110.73	111.06	108.36	110.07	109.82	-0.47%	858
Oct 22, 2025	109.37	110.58	109.33	110.58	110.33	1.70%	415
Oct 21, 2025	105.00	108.73	104.61	108.73	108.48	-0.87%	432
Oct 20, 2025	108.52	110.19	108.52	109.68	109.43	1.00%	2,729
Oct 17, 2025	107.57	109.46	107.57	108.60	108.35	0.10%	1,990
Oct 16, 2025	108.90	111.21	108.49	108.49	108.24	-1.31%	1,224