Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
112.36
+1.86 (1.68%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 110.93 | 112.69 | 110.27 | 112.36 | 112.36 | 1.68% | 1,095,232 |
| Oct 1, 2025 | 110.17 | 110.84 | 109.47 | 110.50 | 110.50 | -0.23% | 798,667 |
| Sep 30, 2025 | 109.66 | 110.85 | 109.14 | 110.76 | 110.76 | 1.02% | 1,129,999 |
| Sep 29, 2025 | 110.60 | 110.95 | 109.12 | 109.64 | 109.64 | -0.11% | 872,718 |
| Sep 26, 2025 | 108.60 | 110.00 | 108.51 | 109.76 | 109.76 | 1.34% | 689,634 |
| Sep 25, 2025 | 107.99 | 108.61 | 107.58 | 108.31 | 108.31 | -0.63% | 724,567 |
| Sep 24, 2025 | 110.01 | 110.09 | 108.02 | 109.00 | 109.00 | -0.99% | 1,287,460 |
| Sep 23, 2025 | 110.64 | 111.23 | 109.46 | 110.09 | 110.09 | - | 834,775 |
| Sep 22, 2025 | 109.94 | 110.56 | 109.47 | 110.09 | 110.09 | -0.19% | 790,441 |
| Sep 19, 2025 | 111.53 | 112.25 | 109.87 | 110.30 | 110.30 | -1.09% | 2,172,932 |
| Sep 18, 2025 | 110.10 | 112.91 | 109.93 | 111.52 | 111.52 | 1.88% | 1,099,700 |
| Sep 17, 2025 | 111.15 | 112.34 | 108.83 | 109.46 | 109.46 | -1.40% | 1,628,345 |
| Sep 16, 2025 | 110.62 | 111.16 | 109.65 | 111.01 | 111.01 | 0.33% | 1,183,437 |
| Sep 15, 2025 | 110.95 | 111.50 | 110.31 | 110.65 | 110.65 | -0.27% | 899,122 |
| Sep 12, 2025 | 112.35 | 112.52 | 110.86 | 110.95 | 110.95 | -1.46% | 915,213 |
| Sep 11, 2025 | 109.25 | 112.91 | 108.63 | 112.59 | 112.59 | 3.05% | 1,106,664 |
| Sep 10, 2025 | 108.98 | 110.58 | 108.64 | 109.26 | 109.26 | 0.12% | 784,989 |
| Sep 9, 2025 | 110.35 | 110.63 | 107.85 | 109.13 | 109.13 | -1.40% | 1,062,309 |
| Sep 8, 2025 | 110.63 | 110.97 | 109.68 | 110.68 | 110.68 | 0.04% | 955,601 |
| Sep 5, 2025 | 111.09 | 111.80 | 109.79 | 110.64 | 110.64 | 0.53% | 1,118,577 |
| Sep 4, 2025 | 107.06 | 110.09 | 106.76 | 110.06 | 110.06 | 3.01% | 1,245,723 |
| Sep 3, 2025 | 106.15 | 106.92 | 105.46 | 106.84 | 106.84 | 0.52% | 934,750 |
| Sep 2, 2025 | 106.10 | 106.43 | 105.26 | 106.29 | 106.29 | -1.15% | 1,111,052 |
| Aug 29, 2025 | 109.03 | 109.42 | 107.25 | 107.53 | 107.53 | -1.51% | 1,048,959 |
| Aug 28, 2025 | 109.91 | 109.99 | 108.54 | 109.18 | 109.18 | -0.15% | 817,182 |
| Aug 27, 2025 | 108.61 | 109.79 | 108.52 | 109.34 | 109.34 | 0.16% | 1,163,573 |
| Aug 26, 2025 | 107.94 | 109.52 | 107.78 | 109.17 | 109.17 | 1.15% | 1,825,478 |
| Aug 25, 2025 | 108.47 | 108.56 | 107.61 | 107.93 | 107.93 | -0.62% | 923,702 |
| Aug 22, 2025 | 105.40 | 109.20 | 104.50 | 108.60 | 108.60 | 3.98% | 1,257,989 |
| Aug 21, 2025 | 104.62 | 105.26 | 104.24 | 104.44 | 104.44 | -0.57% | 741,046 |
| Aug 20, 2025 | 106.59 | 106.84 | 104.93 | 105.04 | 105.04 | -1.91% | 1,242,159 |
| Aug 19, 2025 | 105.86 | 107.28 | 105.63 | 107.08 | 107.08 | 1.40% | 1,195,964 |
| Aug 18, 2025 | 105.03 | 105.92 | 104.47 | 105.60 | 105.60 | 0.59% | 1,246,745 |
| Aug 15, 2025 | 106.64 | 106.74 | 104.80 | 104.98 | 104.98 | -1.55% | 1,021,713 |
| Aug 14, 2025 | 107.97 | 108.14 | 105.82 | 106.63 | 106.63 | -2.18% | 1,162,608 |
| Aug 13, 2025 | 106.91 | 109.14 | 106.49 | 109.01 | 109.01 | 2.71% | 1,801,368 |
| Aug 12, 2025 | 103.79 | 106.23 | 103.30 | 106.13 | 106.13 | 3.16% | 2,074,538 |
| Aug 11, 2025 | 102.86 | 103.46 | 102.54 | 102.88 | 102.88 | 0.16% | 1,014,846 |
| Aug 8, 2025 | 102.46 | 104.17 | 102.33 | 102.72 | 102.72 | 0.65% | 1,146,621 |
| Aug 7, 2025 | 103.70 | 104.06 | 101.62 | 102.06 | 102.06 | -0.48% | 1,100,306 |
| Aug 6, 2025 | 104.40 | 104.45 | 102.51 | 102.55 | 102.55 | -1.61% | 1,531,064 |
| Aug 5, 2025 | 102.98 | 104.46 | 101.99 | 104.23 | 104.23 | 1.98% | 2,143,270 |
| Aug 4, 2025 | 101.34 | 102.62 | 100.88 | 102.21 | 102.21 | 1.58% | 1,455,788 |
| Aug 1, 2025 | 100.53 | 101.57 | 99.68 | 100.62 | 100.62 | -1.55% | 1,752,557 |
| Jul 31, 2025 | 100.98 | 103.08 | 100.80 | 102.20 | 102.20 | 0.89% | 2,857,228 |
| Jul 30, 2025 | 102.66 | 102.76 | 100.45 | 101.30 | 101.30 | -1.03% | 1,984,734 |
| Jul 29, 2025 | 103.07 | 103.23 | 101.61 | 102.35 | 102.35 | -0.96% | 1,782,970 |
| Jul 28, 2025 | 103.05 | 103.49 | 102.18 | 103.34 | 103.34 | 0.25% | 1,451,615 |
| Jul 25, 2025 | 103.26 | 103.64 | 102.55 | 103.08 | 103.08 | 0.22% | 1,757,410 |
| Jul 24, 2025 | 103.17 | 103.45 | 102.23 | 102.85 | 102.85 | -0.75% | 2,828,196 |