Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
107.62
-1.25 (-1.15%)
At close: Oct 29, 2025, 4:00 PM EDT
107.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 109.22 | 110.12 | 106.99 | 107.62 | - | -1.15% | 1,094,052 |
| Oct 28, 2025 | 109.15 | 109.64 | 107.46 | 108.87 | 108.87 | -0.24% | 937,045 |
| Oct 27, 2025 | 110.90 | 110.90 | 108.69 | 109.13 | 109.13 | -0.55% | 2,410,093 |
| Oct 24, 2025 | 111.94 | 111.94 | 109.29 | 109.73 | 109.73 | -0.88% | 1,040,065 |
| Oct 23, 2025 | 110.03 | 111.45 | 108.15 | 110.70 | 110.45 | 1.24% | 1,421,923 |
| Oct 22, 2025 | 109.39 | 111.14 | 108.81 | 109.34 | 109.09 | 0.29% | 2,011,294 |
| Oct 21, 2025 | 107.70 | 109.78 | 103.86 | 109.02 | 108.77 | -0.26% | 2,260,135 |
| Oct 20, 2025 | 109.88 | 110.86 | 109.02 | 109.30 | 109.05 | 0.47% | 1,479,802 |
| Oct 17, 2025 | 107.98 | 110.00 | 107.56 | 108.79 | 108.54 | 0.08% | 1,260,609 |
| Oct 16, 2025 | 110.96 | 111.59 | 107.96 | 108.70 | 108.45 | -1.46% | 1,196,904 |
| Oct 15, 2025 | 111.57 | 112.13 | 108.88 | 110.31 | 110.06 | -0.09% | 994,387 |
| Oct 14, 2025 | 107.70 | 110.77 | 107.25 | 110.41 | 110.16 | 1.45% | 996,571 |
| Oct 13, 2025 | 108.34 | 109.40 | 108.00 | 108.83 | 108.58 | 1.51% | 928,748 |
| Oct 10, 2025 | 110.54 | 111.21 | 106.95 | 107.21 | 106.97 | -2.40% | 1,477,454 |
| Oct 9, 2025 | 112.26 | 112.26 | 109.15 | 109.85 | 109.60 | -1.74% | 978,057 |
| Oct 8, 2025 | 111.13 | 112.20 | 110.21 | 111.80 | 111.55 | 1.03% | 1,121,017 |
| Oct 7, 2025 | 112.59 | 112.81 | 110.29 | 110.66 | 110.41 | -1.24% | 864,814 |
| Oct 6, 2025 | 112.54 | 113.03 | 111.52 | 112.05 | 111.80 | -0.16% | 1,083,017 |
| Oct 3, 2025 | 112.47 | 113.95 | 112.15 | 112.23 | 111.98 | -0.12% | 732,149 |
| Oct 2, 2025 | 110.93 | 112.69 | 110.27 | 112.36 | 112.11 | 1.68% | 1,095,283 |
| Oct 1, 2025 | 110.17 | 110.84 | 109.47 | 110.50 | 110.25 | -0.23% | 798,667 |
| Sep 30, 2025 | 109.66 | 110.85 | 109.14 | 110.76 | 110.51 | 1.02% | 1,129,999 |
| Sep 29, 2025 | 110.60 | 110.95 | 109.12 | 109.64 | 109.39 | -0.11% | 872,718 |
| Sep 26, 2025 | 108.60 | 110.00 | 108.51 | 109.76 | 109.51 | 1.34% | 689,634 |
| Sep 25, 2025 | 107.99 | 108.61 | 107.58 | 108.31 | 108.06 | -0.63% | 724,567 |
| Sep 24, 2025 | 110.01 | 110.09 | 108.02 | 109.00 | 108.75 | -0.99% | 1,287,460 |
| Sep 23, 2025 | 110.64 | 111.23 | 109.46 | 110.09 | 109.84 | - | 834,775 |
| Sep 22, 2025 | 109.94 | 110.56 | 109.47 | 110.09 | 109.84 | -0.19% | 790,441 |
| Sep 19, 2025 | 111.53 | 112.25 | 109.87 | 110.30 | 110.05 | -1.09% | 2,172,932 |
| Sep 18, 2025 | 110.10 | 112.91 | 109.93 | 111.52 | 111.27 | 1.88% | 1,099,700 |
| Sep 17, 2025 | 111.15 | 112.34 | 108.83 | 109.46 | 109.21 | -1.40% | 1,628,345 |
| Sep 16, 2025 | 110.62 | 111.16 | 109.65 | 111.01 | 110.76 | 0.33% | 1,183,437 |
| Sep 15, 2025 | 110.95 | 111.50 | 110.31 | 110.65 | 110.40 | -0.27% | 899,122 |
| Sep 12, 2025 | 112.35 | 112.52 | 110.86 | 110.95 | 110.70 | -1.46% | 915,213 |
| Sep 11, 2025 | 109.25 | 112.91 | 108.63 | 112.59 | 112.33 | 3.05% | 1,106,664 |
| Sep 10, 2025 | 108.98 | 110.58 | 108.64 | 109.26 | 109.01 | 0.12% | 784,989 |
| Sep 9, 2025 | 110.35 | 110.63 | 107.85 | 109.13 | 108.88 | -1.40% | 1,062,309 |
| Sep 8, 2025 | 110.63 | 110.97 | 109.68 | 110.68 | 110.43 | 0.04% | 955,601 |
| Sep 5, 2025 | 111.09 | 111.80 | 109.79 | 110.64 | 110.39 | 0.53% | 1,118,577 |
| Sep 4, 2025 | 107.06 | 110.09 | 106.76 | 110.06 | 109.81 | 3.01% | 1,245,723 |
| Sep 3, 2025 | 106.15 | 106.92 | 105.46 | 106.84 | 106.60 | 0.52% | 934,750 |
| Sep 2, 2025 | 106.10 | 106.43 | 105.26 | 106.29 | 106.05 | -1.15% | 1,111,052 |
| Aug 29, 2025 | 109.03 | 109.42 | 107.25 | 107.53 | 107.29 | -1.51% | 1,048,959 |
| Aug 28, 2025 | 109.91 | 109.99 | 108.54 | 109.18 | 108.93 | -0.15% | 817,182 |
| Aug 27, 2025 | 108.61 | 109.79 | 108.52 | 109.34 | 109.09 | 0.16% | 1,163,573 |
| Aug 26, 2025 | 107.94 | 109.52 | 107.78 | 109.17 | 108.92 | 1.15% | 1,825,478 |
| Aug 25, 2025 | 108.47 | 108.56 | 107.61 | 107.93 | 107.69 | -0.62% | 923,702 |
| Aug 22, 2025 | 105.40 | 109.20 | 104.50 | 108.60 | 108.35 | 3.98% | 1,257,989 |
| Aug 21, 2025 | 104.62 | 105.26 | 104.24 | 104.44 | 104.20 | -0.57% | 741,046 |
| Aug 20, 2025 | 106.59 | 106.84 | 104.93 | 105.04 | 104.80 | -1.91% | 1,242,159 |