Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
110.06
+3.22 (3.01%)
At close: Sep 4, 2025, 4:00 PM
111.68
+1.62 (1.47%)
After-hours: Sep 4, 2025, 7:25 PM EDT
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 107.06 | 110.09 | 106.76 | 110.06 | 110.06 | 3.01% | 1,245,664 |
| 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 |
| Jul 23, 2025 | 104.92 | 105.94 | 102.35 | 103.63 | 103.63 | -1.18% | 3,301,629 |
| Jul 22, 2025 | 100.61 | 105.45 | 97.41 | 104.87 | 104.87 | 0.01% | 5,417,964 |
| Jul 21, 2025 | 106.63 | 106.63 | 104.86 | 104.86 | 104.86 | -1.14% | 2,524,344 |
| Jul 18, 2025 | 106.83 | 106.83 | 105.30 | 106.07 | 106.07 | -0.59% | 1,947,844 |
| Jul 17, 2025 | 104.84 | 106.96 | 104.32 | 106.70 | 106.45 | 1.75% | 1,439,688 |
| Jul 16, 2025 | 105.09 | 105.25 | 103.03 | 104.87 | 104.62 | 0.10% | 1,742,788 |
| Jul 15, 2025 | 107.30 | 107.36 | 104.71 | 104.77 | 104.52 | -1.85% | 1,161,270 |
| Jul 14, 2025 | 106.58 | 106.95 | 105.86 | 106.74 | 106.49 | -0.32% | 653,860 |
| Jul 11, 2025 | 106.82 | 107.55 | 106.46 | 107.08 | 106.83 | -0.56% | 1,427,751 |
| Jul 10, 2025 | 107.04 | 108.59 | 106.72 | 107.68 | 107.43 | 0.73% | 1,712,792 |
| Jul 9, 2025 | 106.47 | 107.00 | 105.24 | 106.90 | 106.65 | 1.06% | 2,483,701 |
| Jul 8, 2025 | 105.22 | 106.12 | 105.08 | 105.78 | 105.53 | 0.74% | 1,385,925 |
| Jul 7, 2025 | 106.23 | 106.91 | 104.63 | 105.00 | 104.75 | -1.75% | 1,735,231 |
| Jul 3, 2025 | 106.27 | 107.14 | 106.24 | 106.87 | 106.62 | 0.95% | 1,008,548 |
| Jul 2, 2025 | 104.76 | 106.45 | 104.19 | 105.86 | 105.61 | 0.77% | 1,473,227 |
| Jul 1, 2025 | 102.04 | 105.77 | 102.00 | 105.05 | 104.80 | 2.33% | 1,758,726 |
| Jun 30, 2025 | 103.43 | 103.80 | 101.83 | 102.66 | 102.42 | -0.89% | 1,694,572 |
| Jun 27, 2025 | 103.20 | 104.08 | 102.89 | 103.58 | 103.34 | 0.92% | 1,827,107 |
| Jun 26, 2025 | 101.51 | 102.83 | 101.51 | 102.64 | 102.40 | 1.56% | 1,272,375 |
| Jun 25, 2025 | 101.68 | 101.72 | 100.39 | 101.06 | 100.82 | -0.17% | 1,038,907 |