Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	99.55	103.75	99.11	103.06	103.06	3.00%	2,700,941
Jan 7, 2026	103.65	104.45	99.42	100.06	100.06	-4.22%	2,407,989
Jan 6, 2026	101.95	105.21	100.68	104.47	104.47	1.75%	1,798,890
Jan 5, 2026	102.74	104.05	101.25	102.67	102.67	-2.65%	2,133,631
Jan 2, 2026	104.22	105.68	103.71	105.47	105.47	1.28%	807,372
Dec 31, 2025	105.78	105.97	104.08	104.14	104.14	-1.55%	627,364
Dec 30, 2025	105.47	106.04	104.92	105.78	105.78	-0.02%	561,235
Dec 29, 2025	105.84	106.11	105.29	105.80	105.80	0.11%	535,444
Dec 26, 2025	105.67	105.89	105.18	105.68	105.68	0.28%	378,401
Dec 24, 2025	105.65	105.93	105.21	105.38	105.38	-0.09%	263,465
Dec 23, 2025	105.29	106.09	104.87	105.47	105.47	0.19%	737,518
Dec 22, 2025	103.87	105.48	103.87	105.27	105.27	1.35%	907,156
Dec 19, 2025	103.03	103.92	102.60	103.87	103.87	0.45%	2,652,597
Dec 18, 2025	104.44	104.66	102.85	103.40	103.40	-0.25%	834,673
Dec 17, 2025	103.95	105.95	103.16	103.66	103.66	-0.71%	1,058,520
Dec 16, 2025	107.49	108.09	104.03	104.40	104.40	-0.61%	1,056,991
Dec 15, 2025	106.38	106.38	104.45	105.04	105.04	-0.92%	936,494
Dec 12, 2025	106.50	107.47	105.46	106.01	106.01	0.11%	1,051,199
Dec 11, 2025	104.82	106.40	104.82	105.89	105.89	0.61%	1,152,786
Dec 10, 2025	103.44	105.68	102.76	105.25	105.25	3.33%	1,517,816
Dec 9, 2025	103.88	104.54	101.70	101.86	101.86	-2.29%	1,675,368
Dec 8, 2025	104.27	105.41	102.81	104.25	104.25	-	922,330
Dec 5, 2025	104.73	105.55	103.97	104.25	104.25	-0.61%	773,795
Dec 4, 2025	105.87	106.00	104.18	104.89	104.89	-1.48%	1,188,972
Dec 3, 2025	105.38	106.69	105.10	106.47	106.47	1.25%	850,632
Dec 2, 2025	105.88	105.88	104.13	105.16	105.16	0.10%	1,013,205
Dec 1, 2025	104.33	106.21	103.78	105.06	105.06	-0.17%	1,189,390
Nov 28, 2025	106.58	106.58	105.09	105.24	105.24	-0.79%	848,288
Nov 26, 2025	105.53	106.91	104.91	106.08	106.08	0.05%	1,080,439
Nov 25, 2025	104.97	106.77	104.31	106.03	106.03	1.84%	1,180,554
Nov 24, 2025	104.77	104.96	103.34	104.11	104.11	-0.65%	2,107,261
Nov 21, 2025	102.44	106.22	102.23	104.79	104.79	3.26%	2,848,867
Nov 20, 2025	104.31	104.31	101.38	101.48	101.48	-1.01%	1,167,832
Nov 19, 2025	102.18	102.99	101.50	102.52	102.52	0.39%	860,560
Nov 18, 2025	101.32	102.76	100.87	102.12	102.12	0.28%	1,391,871
Nov 17, 2025	104.37	104.58	101.58	101.83	101.83	-2.40%	988,648
Nov 14, 2025	105.37	106.03	104.05	104.33	104.33	-2.27%	1,239,612
Nov 13, 2025	107.96	109.35	106.48	106.75	106.75	-1.78%	780,115
Nov 12, 2025	108.42	109.89	108.42	108.68	108.68	0.41%	878,069
Nov 11, 2025	108.89	109.03	107.56	108.24	108.24	-0.41%	549,465
Nov 10, 2025	107.87	109.84	107.52	108.69	108.69	1.24%	1,304,364
Nov 7, 2025	105.75	107.89	104.90	107.36	107.36	0.66%	1,023,736
Nov 6, 2025	108.08	109.14	106.20	106.66	106.66	-1.19%	1,140,995
Nov 5, 2025	106.69	108.48	105.86	107.95	107.95	0.72%	1,139,794
Nov 4, 2025	106.20	107.48	105.43	107.18	107.18	0.32%	1,319,401
Nov 3, 2025	105.87	107.10	104.65	106.84	106.84	0.46%	1,312,697
Oct 31, 2025	106.97	107.81	105.85	106.35	106.35	-0.74%	1,578,587
Oct 30, 2025	107.36	109.15	106.87	107.14	107.14	-0.45%	889,802
Oct 29, 2025	109.22	110.12	106.99	107.62	107.62	-1.15%	1,337,547
Oct 28, 2025	109.15	109.64	107.46	108.87	108.87	-0.24%	937,045