Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	85.02	88.12	84.04	85.82	85.82	-1.08%	1,016,805
Apr 1, 2026	86.98	88.02	86.67	86.76	86.76	-0.40%	1,288,949
Mar 31, 2026	85.75	88.58	85.14	87.11	87.11	3.71%	1,265,638
Mar 30, 2026	85.94	85.94	83.60	83.99	83.99	-1.10%	1,212,616
Mar 27, 2026	85.01	86.46	84.21	84.92	84.92	-1.18%	1,364,599
Mar 26, 2026	87.41	88.14	85.73	85.93	85.93	-1.92%	2,019,004
Mar 25, 2026	89.03	89.29	85.93	87.61	87.61	0.03%	2,060,883
Mar 24, 2026	87.23	89.08	86.84	87.58	87.58	-0.97%	1,434,133
Mar 23, 2026	89.04	90.29	88.13	88.44	88.44	2.25%	1,346,856
Mar 20, 2026	87.79	88.29	85.90	86.49	86.49	-2.26%	2,104,211
Mar 19, 2026	87.20	89.19	86.29	88.49	88.49	0.25%	1,768,426
Mar 18, 2026	88.45	90.22	88.16	88.27	88.27	-1.22%	1,374,670
Mar 17, 2026	89.66	90.23	88.62	89.36	89.36	0.64%	920,662
Mar 16, 2026	89.41	90.19	88.26	88.79	88.79	0.57%	1,082,504
Mar 13, 2026	89.12	89.80	88.01	88.29	88.29	-0.02%	1,304,054
Mar 12, 2026	89.65	91.03	88.21	88.31	88.31	-2.82%	1,479,818
Mar 11, 2026	89.82	90.90	88.53	90.87	90.87	0.79%	1,841,592
Mar 10, 2026	92.48	92.59	90.12	90.16	90.16	-2.21%	1,536,493
Mar 9, 2026	90.64	92.69	88.73	92.20	92.20	0.03%	1,466,882
Mar 6, 2026	95.77	95.77	92.04	92.17	92.17	-3.96%	1,270,401
Mar 5, 2026	96.29	97.08	94.29	95.97	95.97	-0.99%	1,972,182
Mar 4, 2026	97.70	98.22	95.68	96.93	96.93	-0.66%	2,171,307
Mar 3, 2026	95.75	98.10	94.81	97.57	97.57	-0.56%	1,725,774
Mar 2, 2026	97.66	98.92	96.19	98.12	98.12	-1.08%	1,283,462
Feb 27, 2026	99.10	99.73	98.34	99.19	99.19	-1.24%	1,928,653
Feb 26, 2026	101.08	101.72	99.12	100.44	100.44	-0.38%	1,737,059
Feb 25, 2026	103.22	104.19	100.77	100.82	100.82	-2.05%	1,334,131
Feb 24, 2026	102.00	103.15	101.31	102.93	102.93	1.25%	1,493,032
Feb 23, 2026	102.38	102.79	100.52	101.66	101.66	-0.36%	1,304,109
Feb 20, 2026	100.28	103.41	100.27	102.03	102.03	1.54%	1,408,515
Feb 19, 2026	101.01	101.79	99.83	100.48	100.48	-1.29%	1,380,077
Feb 18, 2026	99.66	102.02	99.66	101.79	101.79	2.03%	1,513,292
Feb 17, 2026	101.56	101.84	99.08	99.76	99.76	-1.59%	1,612,224
Feb 13, 2026	100.00	101.75	99.88	101.37	101.37	1.61%	1,548,946
Feb 12, 2026	101.14	103.18	99.43	99.76	99.76	-0.76%	1,879,685
Feb 11, 2026	99.16	100.85	98.57	100.52	100.52	1.93%	1,718,282
Feb 10, 2026	97.63	99.08	96.89	98.62	98.62	1.13%	1,303,637
Feb 9, 2026	96.90	98.75	96.63	97.52	97.52	0.17%	1,840,977
Feb 6, 2026	95.92	98.09	95.71	97.35	97.35	2.51%	1,596,886
Feb 5, 2026	96.66	96.74	94.28	94.97	94.97	-2.37%	2,413,848
Feb 4, 2026	95.91	98.72	92.92	97.28	97.28	2.63%	4,771,875
Feb 3, 2026	102.73	104.23	93.97	94.79	94.79	-10.16%	7,578,019
Feb 2, 2026	105.68	107.59	105.13	105.51	105.51	0.13%	3,180,913
Jan 30, 2026	105.36	106.15	104.23	105.37	105.37	-0.51%	1,670,592
Jan 29, 2026	106.08	107.08	104.27	105.91	105.91	0.70%	2,610,452
Jan 28, 2026	107.09	107.50	104.10	105.17	105.17	-2.26%	1,769,392
Jan 27, 2026	108.54	108.54	106.80	107.60	107.60	-0.39%	1,568,768
Jan 26, 2026	107.88	108.39	107.46	108.02	108.02	0.44%	1,130,596
Jan 23, 2026	108.06	108.51	106.77	107.55	107.55	-0.55%	834,324
Jan 22, 2026	108.07	109.09	107.38	108.14	107.87	0.92%	1,076,268