Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	111.25	111.97	109.87	109.92	109.67	-0.61%	2,396
Oct 14, 2025	108.33	110.60	107.25	110.60	110.35	1.51%	4,019
Oct 13, 2025	106.92	109.17	106.92	108.96	108.71	0.53%	1,950
Oct 10, 2025	110.40	110.96	108.00	108.39	108.14	-0.83%	780
Oct 9, 2025	111.82	112.01	109.29	109.29	109.05	-2.35%	1,732
Oct 8, 2025	110.77	112.02	110.31	111.93	111.67	1.10%	441
Oct 7, 2025	112.82	112.87	110.71	110.71	110.46	-1.86%	3,728
Oct 6, 2025	111.12	112.84	111.12	112.81	112.55	-0.45%	688
Oct 3, 2025	112.58	113.72	112.58	113.32	113.06	0.89%	1,374
Oct 2, 2025	106.53	112.32	106.53	112.32	112.06	2.05%	833
Oct 1, 2025	109.40	111.00	109.16	110.06	109.81	0.04%	554
Sep 30, 2025	108.54	110.06	108.54	110.02	109.77	0.67%	218
Sep 29, 2025	110.61	110.61	109.28	109.29	109.04	-0.05%	1,129
Sep 26, 2025	108.92	109.35	108.92	109.34	109.09	1.28%	455
Sep 25, 2025	108.20	108.46	107.95	107.95	107.71	-0.34%	1,806
Sep 24, 2025	109.68	109.71	108.32	108.32	108.07	-1.22%	335
Sep 23, 2025	110.57	111.10	109.66	109.66	109.41	-0.55%	1,078
Sep 22, 2025	110.08	110.47	109.17	110.26	110.01	-0.18%	524
Sep 19, 2025	111.53	112.21	110.28	110.46	110.21	-1.32%	1,987
Sep 18, 2025	111.16	112.41	110.03	111.94	111.68	0.53%	1,709
Sep 17, 2025	111.26	111.94	111.26	111.35	111.10	1.38%	433
Sep 16, 2025	109.64	111.45	109.64	109.84	109.59	-0.85%	2,208
Sep 15, 2025	110.78	111.59	110.76	110.78	110.53	-0.49%	533
Sep 12, 2025	112.44	112.44	111.33	111.33	111.08	-0.65%	263
Sep 11, 2025	109.31	112.45	108.87	112.06	111.81	2.74%	486
Sep 10, 2025	109.07	110.41	109.07	109.08	108.83	0.05%	523
Sep 9, 2025	112.50	112.50	108.07	109.02	108.77	-1.09%	1,807
Sep 8, 2025	110.62	110.98	109.78	110.22	109.97	-0.02%	2,234
Sep 5, 2025	110.93	111.63	110.12	110.25	110.00	0.76%	425
Sep 4, 2025	106.88	109.42	106.66	109.42	109.17	2.67%	730
Sep 3, 2025	106.36	106.67	105.87	106.57	106.32	0.96%	2,211
Sep 2, 2025	106.54	106.73	105.43	105.55	105.31	-2.02%	1,115
Aug 29, 2025	109.13	109.84	107.73	107.73	107.49	-1.06%	490
Aug 28, 2025	108.57	109.51	108.57	108.88	108.64	-0.46%	1,207
Aug 27, 2025	108.54	109.77	108.54	109.38	109.13	0.32%	139
Aug 26, 2025	108.20	109.03	108.07	109.03	108.78	0.81%	409
Aug 25, 2025	109.00	109.00	107.65	108.16	107.91	-0.55%	369
Aug 22, 2025	105.22	108.99	105.21	108.75	108.50	3.85%	2,701
Aug 21, 2025	105.04	105.09	103.99	104.72	104.48	-0.58%	17,993
Aug 20, 2025	106.80	106.80	105.33	105.33	105.10	-1.29%	415