Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	92.62	94.64	92.39	93.53	93.53	1.91%	1,076,072
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
May 1, 2025	90.71	91.74	90.40	90.74	90.74	0.01%	987,305
Apr 30, 2025	89.14	91.13	88.34	90.73	90.73	0.50%	1,978,928
Apr 29, 2025	89.58	90.53	89.15	90.28	90.28	0.32%	1,709,251
Apr 28, 2025	89.98	91.35	89.31	89.99	89.99	-0.01%	1,386,301
Apr 25, 2025	90.11	90.92	89.45	90.00	90.00	-0.20%	884,476
Apr 24, 2025	87.19	90.78	87.15	90.18	90.18	2.77%	1,673,508
Apr 23, 2025	89.02	91.97	87.33	87.75	87.75	1.75%	2,886,181
Apr 22, 2025	85.13	87.42	84.36	86.24	86.24	9.22%	3,662,008
Apr 21, 2025	79.46	80.19	77.71	78.96	78.96	-1.74%	2,402,796
Apr 17, 2025	80.65	81.62	80.23	80.36	80.36	-0.45%	1,473,277
Apr 16, 2025	81.67	82.20	79.80	80.72	80.47	-1.93%	1,817,764
Apr 15, 2025	83.01	83.72	82.12	82.31	82.06	-0.58%	985,584
Apr 14, 2025	83.65	83.83	81.94	82.79	82.53	0.73%	1,449,527
Apr 11, 2025	80.96	82.60	79.73	82.19	81.94	1.67%	2,364,961
Apr 10, 2025	81.62	82.48	78.60	80.84	80.59	-3.80%	2,733,689
Apr 9, 2025	75.03	84.56	74.25	84.03	83.77	10.32%	3,585,690
Apr 8, 2025	80.15	80.46	75.07	76.17	75.93	-1.75%	1,895,810
Apr 7, 2025	76.36	81.32	74.84	77.53	77.29	-1.56%	3,351,314
Apr 4, 2025	80.26	81.04	76.16	78.76	78.52	-3.41%	2,765,131
Apr 3, 2025	85.43	85.43	81.29	81.54	81.29	-8.47%	2,114,282
Apr 2, 2025	86.92	89.49	86.59	89.09	88.81	1.19%	911,301
Apr 1, 2025	87.23	88.41	86.22	88.04	87.77	0.64%	1,706,276
Mar 31, 2025	86.04	88.24	84.59	87.48	87.21	0.74%	1,440,998
Mar 28, 2025	88.76	89.20	86.58	86.84	86.57	-2.77%	1,068,217
Mar 27, 2025	89.89	90.11	88.42	89.31	89.03	-0.91%	1,204,416
Mar 26, 2025	91.02	91.77	89.57	90.13	89.85	-1.17%	1,635,902
Mar 25, 2025	91.33	92.42	90.31	91.20	90.92	1.50%	1,556,964
Mar 24, 2025	88.52	89.91	88.52	89.85	89.57	2.78%	1,226,443
Mar 21, 2025	87.56	87.79	86.47	87.42	87.15	-1.00%	3,262,896
Mar 20, 2025	87.93	89.12	87.69	88.30	88.03	-0.85%	1,477,355
Mar 19, 2025	87.11	89.62	86.96	89.06	88.78	1.93%	1,749,363
Mar 18, 2025	86.77	87.57	86.18	87.37	87.10	0.23%	1,678,543
Mar 17, 2025	85.81	87.58	85.71	87.17	86.90	1.27%	1,512,355
Mar 14, 2025	85.44	86.34	84.40	86.08	85.81	2.48%	1,514,634
Mar 13, 2025	85.47	86.19	83.76	84.00	83.74	-1.80%	1,450,888
Mar 12, 2025	86.16	88.13	85.43	85.54	85.28	-0.60%	1,545,374
Mar 11, 2025	85.11	86.80	84.44	86.06	85.79	1.02%	2,364,468
Mar 10, 2025	87.61	87.61	84.26	85.19	84.93	-3.58%	2,870,351
Mar 7, 2025	89.50	89.64	86.29	88.35	88.08	-1.64%	3,007,645
Mar 6, 2025	90.15	91.08	89.21	89.82	89.54	-1.50%	1,428,909
Mar 5, 2025	90.03	91.69	89.76	91.19	90.91	1.70%	1,857,448
Mar 4, 2025	90.69	91.18	87.91	89.67	89.39	-2.26%	1,725,945
Mar 3, 2025	94.90	95.30	91.40	91.74	91.46	-2.61%	1,758,062
Feb 28, 2025	93.41	94.36	92.69	94.20	93.91	1.31%	1,928,483
Feb 27, 2025	93.36	94.12	92.78	92.98	92.69	-0.32%	1,150,922