Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	107.30	107.36	104.71	104.77	104.77	-1.85%	1,161,270
Jul 14, 2025	106.58	106.95	105.86	106.74	106.74	-0.32%	653,860
Jul 11, 2025	106.82	107.55	106.46	107.08	107.08	-0.56%	1,427,751
Jul 10, 2025	107.04	108.59	106.72	107.68	107.68	0.73%	1,712,792
Jul 9, 2025	106.47	107.00	105.24	106.90	106.90	1.06%	2,483,701
Jul 8, 2025	105.22	106.12	105.08	105.78	105.78	0.74%	1,385,925
Jul 7, 2025	106.23	106.91	104.63	105.00	105.00	-1.75%	1,735,231
Jul 3, 2025	106.27	107.14	106.24	106.87	106.87	0.95%	1,008,548
Jul 2, 2025	104.76	106.45	104.19	105.86	105.86	0.77%	1,473,227
Jul 1, 2025	102.04	105.77	102.00	105.05	105.05	2.33%	1,758,726
Jun 30, 2025	103.43	103.80	101.83	102.66	102.66	-0.89%	1,694,572
Jun 27, 2025	103.20	104.08	102.89	103.58	103.58	0.92%	1,827,107
Jun 26, 2025	101.51	102.83	101.51	102.64	102.64	1.56%	1,272,375
Jun 25, 2025	101.68	101.72	100.39	101.06	101.06	-0.17%	1,038,907
Jun 24, 2025	100.00	101.38	99.87	101.23	101.23	1.68%	1,083,844
Jun 23, 2025	96.93	99.68	96.36	99.56	99.56	2.35%	1,395,860
Jun 20, 2025	97.72	98.27	96.60	97.27	97.27	0.34%	2,422,372
Jun 18, 2025	96.13	98.01	96.06	96.94	96.94	0.74%	1,277,149
Jun 17, 2025	96.89	97.70	95.83	96.23	96.23	-1.57%	1,400,095
Jun 16, 2025	97.80	98.39	97.25	97.76	97.76	1.18%	714,572
Jun 13, 2025	97.51	98.04	96.33	96.62	96.62	-2.32%	761,210
Jun 12, 2025	98.34	99.36	98.12	98.91	98.91	-0.30%	781,765
Jun 11, 2025	100.15	100.48	99.13	99.21	99.21	-0.75%	755,855
Jun 10, 2025	100.00	100.14	99.31	99.96	99.96	0.29%	991,283
Jun 9, 2025	99.94	100.47	99.18	99.67	99.67	0.12%	1,018,762
Jun 6, 2025	100.91	100.96	98.80	99.55	99.55	-0.16%	1,252,397
Jun 5, 2025	99.86	100.24	99.09	99.71	99.71	-0.12%	996,912
Jun 4, 2025	99.90	100.41	99.72	99.83	99.83	0.19%	1,030,231
Jun 3, 2025	98.46	99.77	98.41	99.64	99.64	1.15%	846,052
Jun 2, 2025	98.74	98.82	97.32	98.51	98.51	-0.68%	928,671
May 30, 2025	99.01	99.45	98.12	99.18	99.18	-0.40%	2,528,460
May 29, 2025	99.51	99.84	98.57	99.58	99.58	0.78%	805,163
May 28, 2025	99.70	99.99	98.74	98.81	98.81	-0.92%	737,729
May 27, 2025	98.39	99.77	97.68	99.73	99.73	3.04%	1,225,722
May 23, 2025	95.86	97.17	95.55	96.79	96.79	-0.88%	1,252,442
May 22, 2025	97.30	98.13	96.72	97.65	97.65	0.33%	1,106,084
May 21, 2025	98.58	99.31	97.16	97.33	97.33	-2.45%	1,291,311
May 20, 2025	100.11	100.91	99.46	99.77	99.77	-1.04%	1,048,983
May 19, 2025	99.25	100.96	98.84	100.82	100.82	-0.26%	1,334,676
May 16, 2025	99.11	101.17	98.70	101.08	101.08	3.34%	1,558,879
May 15, 2025	96.78	98.01	96.78	97.81	97.81	0.65%	997,214
May 14, 2025	98.06	98.58	96.89	97.18	97.18	-1.30%	980,205
May 13, 2025	98.29	98.96	98.06	98.46	98.46	0.31%	920,687
May 12, 2025	97.05	98.39	96.78	98.16	98.16	5.03%	1,460,599
May 9, 2025	93.75	94.01	93.06	93.46	93.46	-0.07%	1,195,731
May 8, 2025	92.62	94.64	92.39	93.53	93.53	1.91%	1,076,511
May 7, 2025	92.26	92.85	91.18	91.78	91.78	0.22%	1,000,642
May 6, 2025	91.71	93.00	91.53	91.58	91.58	-1.57%	882,732
May 5, 2025	92.47	93.59	92.37	93.04	93.04	-0.27%	1,203,118
May 2, 2025	92.34	93.71	91.96	93.29	93.29	2.81%	1,189,802