Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	105.42	108.08	104.65	107.15	106.88	2.70%	1,048,811
Jan 20, 2026	105.39	106.03	103.32	104.33	104.07	-2.77%	1,456,985
Jan 16, 2026	106.59	107.67	106.35	107.30	107.03	0.31%	1,787,925
Jan 15, 2026	105.02	107.43	104.63	106.97	106.70	2.78%	1,558,114
Jan 14, 2026	102.93	104.12	102.67	104.08	103.82	0.81%	2,476,519
Jan 13, 2026	103.68	104.56	102.21	103.24	102.98	0.16%	1,641,161
Jan 12, 2026	102.91	104.12	102.08	103.08	102.82	0.02%	1,616,846
Jan 9, 2026	103.58	103.75	100.46	103.06	102.80	-	1,915,301
Jan 8, 2026	99.55	103.75	99.11	103.06	102.80	3.00%	2,945,404
Jan 7, 2026	103.65	104.45	99.42	100.06	99.81	-4.22%	2,496,472
Jan 6, 2026	101.95	105.21	100.68	104.47	104.21	1.75%	1,887,310
Jan 5, 2026	102.74	104.05	101.25	102.67	102.41	-2.65%	2,133,655
Jan 2, 2026	104.22	105.68	103.71	105.47	105.21	1.28%	807,413
Dec 31, 2025	105.78	105.97	104.08	104.14	103.88	-1.55%	627,376
Dec 30, 2025	105.47	106.04	104.92	105.78	105.52	-0.02%	561,277
Dec 29, 2025	105.84	106.11	105.29	105.80	105.54	0.11%	535,471
Dec 26, 2025	105.67	105.89	105.18	105.68	105.42	0.28%	379,005
Dec 24, 2025	105.65	105.93	105.21	105.38	105.12	-0.09%	281,632
Dec 23, 2025	105.29	106.09	104.87	105.47	105.21	0.19%	743,232
Dec 22, 2025	103.87	105.48	103.87	105.27	105.01	1.35%	946,358
Dec 19, 2025	103.03	103.92	102.60	103.87	103.61	0.45%	2,997,188
Dec 18, 2025	104.44	104.66	102.85	103.40	103.14	-0.25%	1,166,457
Dec 17, 2025	103.95	105.95	103.16	103.66	103.40	-0.71%	1,077,715
Dec 16, 2025	107.49	108.09	104.03	104.40	104.14	-0.61%	1,070,593
Dec 15, 2025	106.38	106.38	104.45	105.04	104.78	-0.92%	1,064,343
Dec 12, 2025	106.50	107.47	105.46	106.01	105.75	0.11%	1,086,030
Dec 11, 2025	104.82	106.40	104.82	105.89	105.63	0.61%	1,219,046
Dec 10, 2025	103.44	105.68	102.76	105.25	104.99	3.33%	1,617,996
Dec 9, 2025	103.88	104.54	101.70	101.86	101.61	-2.29%	1,675,718
Dec 8, 2025	104.27	105.41	102.81	104.25	103.99	-	924,688
Dec 5, 2025	104.73	105.55	103.97	104.25	103.99	-0.61%	777,391
Dec 4, 2025	105.87	106.00	104.18	104.89	104.63	-1.48%	1,199,366
Dec 3, 2025	105.38	106.69	105.10	106.47	106.20	1.25%	851,307
Dec 2, 2025	105.88	105.88	104.13	105.16	104.90	0.10%	1,013,205
Dec 1, 2025	104.33	106.21	103.78	105.06	104.80	-0.17%	1,542,282
Nov 28, 2025	106.58	106.58	105.09	105.24	104.98	-0.79%	848,288
Nov 26, 2025	105.53	106.91	104.91	106.08	105.82	0.05%	1,080,439
Nov 25, 2025	104.97	106.77	104.31	106.03	105.77	1.84%	1,180,554
Nov 24, 2025	104.77	104.96	103.34	104.11	103.85	-0.65%	2,107,261
Nov 21, 2025	102.44	106.22	102.23	104.79	104.53	3.26%	2,848,867
Nov 20, 2025	104.31	104.31	101.38	101.48	101.23	-1.01%	1,167,832
Nov 19, 2025	102.18	102.99	101.50	102.52	102.26	0.39%	860,560
Nov 18, 2025	101.32	102.76	100.87	102.12	101.87	0.28%	1,391,871