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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025109.22110.12106.99107.62--1.15%1,094,052
Oct 28, 2025109.15109.64107.46108.87108.87-0.24%937,045
Oct 27, 2025110.90110.90108.69109.13109.13-0.55%2,410,093
Oct 24, 2025111.94111.94109.29109.73109.73-0.88%1,040,065
Oct 23, 2025110.03111.45108.15110.70110.451.24%1,421,923
Oct 22, 2025109.39111.14108.81109.34109.090.29%2,011,294
Oct 21, 2025107.70109.78103.86109.02108.77-0.26%2,260,135
Oct 20, 2025109.88110.86109.02109.30109.050.47%1,479,802
Oct 17, 2025107.98110.00107.56108.79108.540.08%1,260,609
Oct 16, 2025110.96111.59107.96108.70108.45-1.46%1,196,904
Oct 15, 2025111.57112.13108.88110.31110.06-0.09%994,387
Oct 14, 2025107.70110.77107.25110.41110.161.45%996,571
Oct 13, 2025108.34109.40108.00108.83108.581.51%928,748
Oct 10, 2025110.54111.21106.95107.21106.97-2.40%1,477,454
Oct 9, 2025112.26112.26109.15109.85109.60-1.74%978,057
Oct 8, 2025111.13112.20110.21111.80111.551.03%1,121,017
Oct 7, 2025112.59112.81110.29110.66110.41-1.24%864,814
Oct 6, 2025112.54113.03111.52112.05111.80-0.16%1,083,017
Oct 3, 2025112.47113.95112.15112.23111.98-0.12%732,149
Oct 2, 2025110.93112.69110.27112.36112.111.68%1,095,283
Oct 1, 2025110.17110.84109.47110.50110.25-0.23%798,667
Sep 30, 2025109.66110.85109.14110.76110.511.02%1,129,999
Sep 29, 2025110.60110.95109.12109.64109.39-0.11%872,718
Sep 26, 2025108.60110.00108.51109.76109.511.34%689,634
Sep 25, 2025107.99108.61107.58108.31108.06-0.63%724,567
Sep 24, 2025110.01110.09108.02109.00108.75-0.99%1,287,460
Sep 23, 2025110.64111.23109.46110.09109.84-834,775
Sep 22, 2025109.94110.56109.47110.09109.84-0.19%790,441
Sep 19, 2025111.53112.25109.87110.30110.05-1.09%2,172,932
Sep 18, 2025110.10112.91109.93111.52111.271.88%1,099,700
Sep 17, 2025111.15112.34108.83109.46109.21-1.40%1,628,345
Sep 16, 2025110.62111.16109.65111.01110.760.33%1,183,437
Sep 15, 2025110.95111.50110.31110.65110.40-0.27%899,122
Sep 12, 2025112.35112.52110.86110.95110.70-1.46%915,213
Sep 11, 2025109.25112.91108.63112.59112.333.05%1,106,664
Sep 10, 2025108.98110.58108.64109.26109.010.12%784,989
Sep 9, 2025110.35110.63107.85109.13108.88-1.40%1,062,309
Sep 8, 2025110.63110.97109.68110.68110.430.04%955,601
Sep 5, 2025111.09111.80109.79110.64110.390.53%1,118,577
Sep 4, 2025107.06110.09106.76110.06109.813.01%1,245,723
Sep 3, 2025106.15106.92105.46106.84106.600.52%934,750
Sep 2, 2025106.10106.43105.26106.29106.05-1.15%1,111,052
Aug 29, 2025109.03109.42107.25107.53107.29-1.51%1,048,959
Aug 28, 2025109.91109.99108.54109.18108.93-0.15%817,182
Aug 27, 2025108.61109.79108.52109.34109.090.16%1,163,573
Aug 26, 2025107.94109.52107.78109.17108.921.15%1,825,478
Aug 25, 2025108.47108.56107.61107.93107.69-0.62%923,702
Aug 22, 2025105.40109.20104.50108.60108.353.98%1,257,989
Aug 21, 2025104.62105.26104.24104.44104.20-0.57%741,046
Aug 20, 2025106.59106.84104.93105.04104.80-1.91%1,242,159