Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	95.92	96.10	94.32	95.25	95.25	-0.96%	1,006,184
Feb 19, 2025	96.15	96.62	95.12	96.17	96.17	-0.55%	1,241,018
Feb 18, 2025	96.56	97.14	94.79	96.70	96.70	-0.03%	1,830,442
Feb 14, 2025	97.47	97.87	96.53	96.73	96.73	-0.47%	1,161,852
Feb 13, 2025	98.49	98.66	96.64	97.19	97.19	-0.82%	1,572,748
Feb 12, 2025	97.57	98.09	96.28	97.99	97.99	-1.24%	854,449
Feb 11, 2025	98.13	99.47	97.83	99.22	99.22	0.80%	897,602
Feb 10, 2025	98.50	98.83	97.64	98.43	98.43	0.57%	830,064
Feb 7, 2025	98.93	99.28	97.19	97.87	97.87	-0.77%	964,685
Feb 6, 2025	99.67	99.71	97.90	98.63	98.63	-0.07%	932,002
Feb 5, 2025	99.14	100.33	98.02	98.70	98.70	0.45%	2,439,906
Feb 4, 2025	99.55	105.30	98.09	98.26	98.26	-4.26%	3,492,284
Feb 3, 2025	101.50	103.75	100.50	102.63	102.63	-1.01%	2,319,666
Jan 31, 2025	103.46	104.93	102.94	103.68	103.68	0.21%	2,402,599
Jan 30, 2025	102.62	103.76	101.90	103.46	103.46	1.78%	1,206,495
Jan 29, 2025	102.73	103.19	100.93	101.65	101.65	-1.05%	1,234,419
Jan 28, 2025	102.46	102.77	101.22	102.73	102.73	0.26%	2,919,579
Jan 27, 2025	102.07	103.20	101.48	102.46	102.46	-0.53%	1,493,002
Jan 24, 2025	104.29	104.44	102.65	103.01	103.01	-1.28%	996,814
Jan 23, 2025	104.69	104.89	103.73	104.35	104.10	-0.32%	1,036,261
Jan 22, 2025	105.33	106.07	104.25	104.69	104.44	-0.63%	883,247
Jan 21, 2025	103.98	105.38	103.98	105.35	105.10	2.26%	1,056,539
Jan 17, 2025	103.57	103.70	102.54	103.02	102.77	0.43%	993,945
Jan 16, 2025	101.96	102.80	101.26	102.58	102.33	0.99%	698,586
Jan 15, 2025	102.78	103.39	101.34	101.57	101.32	1.29%	1,879,756
Jan 14, 2025	99.43	100.93	99.22	100.28	100.04	1.66%	994,638
Jan 13, 2025	97.21	99.20	96.58	98.64	98.40	1.72%	1,073,258
Jan 10, 2025	98.23	98.52	96.74	96.97	96.74	-2.51%	1,066,423
Jan 8, 2025	98.36	99.53	97.71	99.47	99.23	0.80%	919,799
Jan 7, 2025	99.55	100.02	98.11	98.68	98.44	-0.84%	939,416
Jan 6, 2025	100.00	101.30	99.26	99.52	99.28	-1.52%	1,150,577
Jan 3, 2025	100.55	101.17	99.90	101.06	100.82	0.66%	915,452
Jan 2, 2025	101.11	102.23	100.26	100.40	100.16	-0.24%	911,824
Dec 31, 2024	100.88	101.23	100.25	100.64	100.40	0.26%	600,273
Dec 30, 2024	100.22	100.98	98.98	100.38	100.14	-0.75%	1,059,322
Dec 27, 2024	101.61	102.53	100.58	101.14	100.90	-1.28%	642,177
Dec 26, 2024	101.85	102.91	101.81	102.45	102.20	0.10%	626,569
Dec 24, 2024	101.36	102.50	101.36	102.35	102.10	0.84%	266,290
Dec 23, 2024	101.29	101.58	100.52	101.50	101.25	-0.44%	1,413,951
Dec 20, 2024	100.61	102.49	100.45	101.95	101.70	0.96%	2,851,628
Dec 19, 2024	101.92	102.63	100.61	100.98	100.74	-0.19%	1,234,424
Dec 18, 2024	106.02	106.02	101.10	101.17	100.93	-4.10%	1,159,027
Dec 17, 2024	107.46	107.52	105.29	105.49	105.24	-2.13%	1,169,668
Dec 16, 2024	107.16	108.07	106.79	107.79	107.53	0.59%	1,174,375
Dec 13, 2024	107.81	108.32	106.48	107.16	106.90	-1.04%	1,070,429
Dec 12, 2024	108.92	109.72	107.66	108.29	108.03	-0.84%	1,009,207
Dec 11, 2024	108.88	109.86	108.62	109.21	108.95	1.24%	1,059,766
Dec 10, 2024	108.59	109.15	106.97	107.87	107.61	-0.34%	1,617,081
Dec 9, 2024	108.44	109.20	107.27	108.24	107.98	0.12%	1,113,691
Dec 6, 2024	108.66	109.01	107.74	108.11	107.85	0.05%	678,743
Dec 5, 2024	108.91	109.16	107.86	108.06	107.80	-0.64%	944,196
Dec 4, 2024	108.62	109.43	107.88	108.76	108.50	-0.06%	1,101,341
Dec 3, 2024	109.34	109.46	108.13	108.83	108.57	-0.08%	902,232
Dec 2, 2024	109.14	109.31	107.88	108.92	108.66	-0.06%	1,304,848
Nov 29, 2024	108.92	109.73	108.68	108.99	108.73	0.03%	636,089
Nov 27, 2024	109.99	110.71	108.76	108.96	108.70	-0.14%	925,082
Nov 26, 2024	108.17	109.19	107.42	109.11	108.85	1.08%	1,286,350
Nov 25, 2024	107.79	109.31	107.12	107.94	107.68	0.94%	2,533,693
Nov 22, 2024	106.39	107.21	106.06	106.93	106.67	0.83%	1,156,140
Nov 21, 2024	104.27	106.50	104.00	106.05	105.79	1.80%	1,220,563
Nov 20, 2024	105.10	105.48	103.57	104.17	103.92	-0.55%	1,012,928
Nov 19, 2024	104.71	105.25	103.85	104.75	104.50	-1.06%	982,865
Nov 18, 2024	105.56	106.25	105.19	105.87	105.61	-0.05%	653,343
Nov 15, 2024	105.31	106.37	104.70	105.92	105.66	0.06%	1,161,991
Nov 14, 2024	106.22	106.63	105.18	105.86	105.60	-0.43%	1,234,073
Nov 13, 2024	104.97	107.78	104.64	106.32	106.06	2.15%	1,361,102
Nov 12, 2024	105.39	105.58	103.90	104.08	103.83	-1.47%	844,562
Nov 11, 2024	105.34	106.26	105.21	105.63	105.37	1.23%	949,417
Nov 8, 2024	102.62	105.01	102.27	104.35	104.10	1.37%	1,367,899
Nov 7, 2024	103.02	103.74	102.12	102.94	102.69	0.04%	1,173,014
Nov 6, 2024	107.00	107.32	100.77	102.90	102.65	0.60%	2,054,072
Nov 5, 2024	99.47	102.35	99.28	102.29	102.04	2.65%	1,390,570
Nov 4, 2024	99.05	101.29	98.73	99.65	99.41	1.20%	1,619,324
Nov 1, 2024	99.67	100.26	98.25	98.47	98.23	-0.66%	2,289,749
Oct 31, 2024	98.85	99.87	98.10	99.12	98.88	-0.25%	2,966,908
Oct 30, 2024	98.81	99.88	98.43	99.37	99.13	0.27%	1,070,092
Oct 29, 2024	98.02	99.56	96.96	99.10	98.86	0.11%	1,374,696
Oct 28, 2024	99.65	100.32	98.56	98.99	98.75	0.03%	1,100,820
Oct 25, 2024	100.00	101.00	98.64	98.96	98.72	-0.43%	1,213,440
Oct 24, 2024	98.62	99.71	97.54	99.39	99.15	1.42%	1,871,851
Oct 23, 2024	97.77	98.25	96.64	98.00	97.76	-0.33%	1,485,892
Oct 22, 2024	97.51	99.96	96.65	98.32	98.08	-0.04%	2,792,485
Oct 21, 2024	98.91	99.62	98.14	98.36	98.12	-0.69%	1,566,889
Oct 18, 2024	99.42	99.42	98.34	99.04	98.80	-0.25%	1,445,864
Oct 17, 2024	99.72	99.86	98.69	99.29	98.82	-0.19%	771,550
Oct 16, 2024	99.02	99.95	98.75	99.48	99.01	1.01%	1,387,216
Oct 15, 2024	99.18	99.57	98.18	98.49	98.02	-0.33%	1,424,154
Oct 14, 2024	97.89	98.96	97.03	98.82	98.35	1.22%	1,423,002
Oct 11, 2024	96.48	97.98	96.48	97.63	97.17	1.44%	1,776,779
Oct 10, 2024	96.37	96.68	95.72	96.24	95.79	-0.77%	2,608,110
Oct 9, 2024	96.67	97.46	96.50	96.99	96.53	0.59%	620,297
Oct 8, 2024	95.96	96.96	95.86	96.42	95.96	0.63%	1,816,584
Oct 7, 2024	95.14	96.23	94.63	95.82	95.37	-0.06%	605,122
Oct 4, 2024	96.40	96.52	94.86	95.88	95.43	0.35%	1,398,240
Oct 3, 2024	94.90	95.89	94.25	95.55	95.10	0.58%	2,065,300
Oct 2, 2024	96.38	96.91	94.94	95.00	94.55	-1.87%	2,629,796
Oct 1, 2024	97.97	97.97	96.23	96.81	96.35	-1.00%	1,396,082
Sep 30, 2024	96.72	97.86	96.01	97.79	97.33	0.82%	2,437,191
Sep 27, 2024	98.00	98.20	96.75	96.99	96.53	-0.55%	2,167,527
Sep 26, 2024	97.67	98.23	96.97	97.53	97.07	1.11%	1,163,857