Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
103.02
+0.44 (0.43%)
Jan 17, 2025, 4:00 PM EST - Market closed
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 103.57 | 103.70 | 102.54 | 103.02 | 103.02 | 0.43% | 993,945 |
| Jan 16, 2025 | 101.96 | 102.80 | 101.26 | 102.58 | 102.58 | 0.99% | 698,586 |
| Jan 15, 2025 | 102.78 | 103.39 | 101.34 | 101.57 | 101.57 | 1.29% | 1,879,756 |
| Jan 14, 2025 | 99.43 | 100.93 | 99.22 | 100.28 | 100.28 | 1.66% | 994,638 |
| Jan 13, 2025 | 97.21 | 99.20 | 96.58 | 98.64 | 98.64 | 1.72% | 1,073,258 |
| Jan 10, 2025 | 98.23 | 98.52 | 96.74 | 96.97 | 96.97 | -2.51% | 1,066,423 |
| Jan 8, 2025 | 98.36 | 99.53 | 97.71 | 99.47 | 99.47 | 0.80% | 919,799 |
| Jan 7, 2025 | 99.55 | 100.02 | 98.11 | 98.68 | 98.68 | -0.84% | 939,416 |
| Jan 6, 2025 | 100.00 | 101.30 | 99.26 | 99.52 | 99.52 | -1.52% | 1,150,577 |
| Jan 3, 2025 | 100.55 | 101.17 | 99.90 | 101.06 | 101.06 | 0.66% | 915,452 |
| Jan 2, 2025 | 101.11 | 102.23 | 100.26 | 100.40 | 100.40 | -0.24% | 911,824 |
| Dec 31, 2024 | 100.88 | 101.23 | 100.25 | 100.64 | 100.64 | 0.26% | 600,273 |
| Dec 30, 2024 | 100.22 | 100.98 | 98.98 | 100.38 | 100.38 | -0.75% | 1,059,322 |
| Dec 27, 2024 | 101.61 | 102.53 | 100.58 | 101.14 | 101.14 | -1.28% | 642,177 |
| Dec 26, 2024 | 101.85 | 102.91 | 101.81 | 102.45 | 102.45 | 0.10% | 626,569 |
| Dec 24, 2024 | 101.36 | 102.50 | 101.36 | 102.35 | 102.35 | 0.84% | 266,290 |
| Dec 23, 2024 | 101.29 | 101.58 | 100.52 | 101.50 | 101.50 | -0.44% | 1,413,951 |
| Dec 20, 2024 | 100.61 | 102.49 | 100.45 | 101.95 | 101.95 | 0.96% | 2,851,628 |
| Dec 19, 2024 | 101.92 | 102.63 | 100.61 | 100.98 | 100.98 | -0.19% | 1,234,424 |
| Dec 18, 2024 | 106.02 | 106.02 | 101.10 | 101.17 | 101.17 | -4.10% | 1,159,027 |
| Dec 17, 2024 | 107.46 | 107.52 | 105.29 | 105.49 | 105.49 | -2.13% | 1,169,668 |
| Dec 16, 2024 | 107.16 | 108.07 | 106.79 | 107.79 | 107.79 | 0.59% | 1,174,375 |
| Dec 13, 2024 | 107.81 | 108.32 | 106.48 | 107.16 | 107.16 | -1.04% | 1,070,429 |
| Dec 12, 2024 | 108.92 | 109.72 | 107.66 | 108.29 | 108.29 | -0.84% | 1,009,207 |
| Dec 11, 2024 | 108.88 | 109.86 | 108.62 | 109.21 | 109.21 | 1.24% | 1,059,766 |
| Dec 10, 2024 | 108.59 | 109.15 | 106.97 | 107.87 | 107.87 | -0.34% | 1,617,081 |
| Dec 9, 2024 | 108.44 | 109.20 | 107.27 | 108.24 | 108.24 | 0.12% | 1,113,691 |
| Dec 6, 2024 | 108.66 | 109.01 | 107.74 | 108.11 | 108.11 | 0.05% | 678,743 |
| Dec 5, 2024 | 108.91 | 109.16 | 107.86 | 108.06 | 108.06 | -0.64% | 944,196 |
| Dec 4, 2024 | 108.62 | 109.43 | 107.88 | 108.76 | 108.76 | -0.06% | 1,101,341 |
| Dec 3, 2024 | 109.34 | 109.46 | 108.13 | 108.83 | 108.83 | -0.08% | 902,232 |
| Dec 2, 2024 | 109.14 | 109.31 | 107.88 | 108.92 | 108.92 | -0.06% | 1,304,848 |
| Nov 29, 2024 | 108.92 | 109.73 | 108.68 | 108.99 | 108.99 | 0.03% | 636,089 |
| Nov 27, 2024 | 109.99 | 110.71 | 108.76 | 108.96 | 108.96 | -0.14% | 925,082 |
| Nov 26, 2024 | 108.17 | 109.19 | 107.42 | 109.11 | 109.11 | 1.08% | 1,286,350 |
| Nov 25, 2024 | 107.79 | 109.31 | 107.12 | 107.94 | 107.94 | 0.94% | 2,533,693 |
| Nov 22, 2024 | 106.39 | 107.21 | 106.06 | 106.93 | 106.93 | 0.83% | 1,156,140 |
| Nov 21, 2024 | 104.27 | 106.50 | 104.00 | 106.05 | 106.05 | 1.80% | 1,220,563 |
| Nov 20, 2024 | 105.10 | 105.48 | 103.57 | 104.17 | 104.17 | -0.55% | 1,012,928 |
| Nov 19, 2024 | 104.71 | 105.25 | 103.85 | 104.75 | 104.75 | -1.06% | 982,865 |
| Nov 18, 2024 | 105.56 | 106.25 | 105.19 | 105.87 | 105.87 | -0.05% | 653,343 |
| Nov 15, 2024 | 105.31 | 106.37 | 104.70 | 105.92 | 105.92 | 0.06% | 1,161,991 |
| Nov 14, 2024 | 106.22 | 106.63 | 105.18 | 105.86 | 105.86 | -0.43% | 1,234,073 |
| Nov 13, 2024 | 104.97 | 107.78 | 104.64 | 106.32 | 106.32 | 2.15% | 1,361,102 |
| Nov 12, 2024 | 105.39 | 105.58 | 103.90 | 104.08 | 104.08 | -1.47% | 844,562 |
| Nov 11, 2024 | 105.34 | 106.26 | 105.21 | 105.63 | 105.63 | 1.23% | 949,417 |
| Nov 8, 2024 | 102.62 | 105.01 | 102.27 | 104.35 | 104.35 | 1.37% | 1,367,899 |
| Nov 7, 2024 | 103.02 | 103.74 | 102.12 | 102.94 | 102.94 | 0.04% | 1,173,014 |
| Nov 6, 2024 | 107.00 | 107.32 | 100.77 | 102.90 | 102.90 | 0.60% | 2,054,072 |
| Nov 5, 2024 | 99.47 | 102.35 | 99.28 | 102.29 | 102.29 | 2.65% | 1,390,570 |
| Nov 4, 2024 | 99.05 | 101.29 | 98.73 | 99.65 | 99.65 | 1.20% | 1,619,324 |
| Nov 1, 2024 | 99.67 | 100.26 | 98.25 | 98.47 | 98.47 | -0.66% | 2,289,749 |
| Oct 31, 2024 | 98.85 | 99.87 | 98.10 | 99.12 | 99.12 | -0.25% | 2,966,908 |
| Oct 30, 2024 | 98.81 | 99.88 | 98.43 | 99.37 | 99.37 | 0.27% | 1,070,092 |
| Oct 29, 2024 | 98.02 | 99.56 | 96.96 | 99.10 | 99.10 | 0.11% | 1,374,696 |
| Oct 28, 2024 | 99.65 | 100.32 | 98.56 | 98.99 | 98.99 | 0.03% | 1,100,820 |
| Oct 25, 2024 | 100.00 | 101.00 | 98.64 | 98.96 | 98.96 | -0.43% | 1,213,440 |
| Oct 24, 2024 | 98.62 | 99.71 | 97.54 | 99.39 | 99.39 | 1.42% | 1,871,851 |
| Oct 23, 2024 | 97.77 | 98.25 | 96.64 | 98.00 | 98.00 | -0.33% | 1,485,892 |
| Oct 22, 2024 | 97.51 | 99.96 | 96.65 | 98.32 | 98.32 | -0.04% | 2,792,485 |
| Oct 21, 2024 | 98.91 | 99.62 | 98.14 | 98.36 | 98.36 | -0.69% | 1,566,889 |
| Oct 18, 2024 | 99.42 | 99.42 | 98.34 | 99.04 | 99.04 | -0.25% | 1,445,864 |
| Oct 17, 2024 | 99.72 | 99.86 | 98.69 | 99.29 | 99.06 | -0.19% | 771,550 |
| Oct 16, 2024 | 99.02 | 99.95 | 98.75 | 99.48 | 99.25 | 1.01% | 1,387,216 |
| Oct 15, 2024 | 99.18 | 99.57 | 98.18 | 98.49 | 98.26 | -0.33% | 1,424,154 |
| Oct 14, 2024 | 97.89 | 98.96 | 97.03 | 98.82 | 98.59 | 1.22% | 1,423,002 |
| Oct 11, 2024 | 96.48 | 97.98 | 96.48 | 97.63 | 97.40 | 1.44% | 1,776,779 |
| Oct 10, 2024 | 96.37 | 96.68 | 95.72 | 96.24 | 96.02 | -0.77% | 2,608,110 |
| Oct 9, 2024 | 96.67 | 97.46 | 96.50 | 96.99 | 96.77 | 0.59% | 620,297 |
| Oct 8, 2024 | 95.96 | 96.96 | 95.86 | 96.42 | 96.20 | 0.63% | 1,816,584 |
| Oct 7, 2024 | 95.14 | 96.23 | 94.63 | 95.82 | 95.60 | -0.06% | 605,122 |
| Oct 4, 2024 | 96.40 | 96.52 | 94.86 | 95.88 | 95.66 | 0.35% | 1,398,240 |
| Oct 3, 2024 | 94.90 | 95.89 | 94.25 | 95.55 | 95.33 | 0.58% | 2,065,300 |
| Oct 2, 2024 | 96.38 | 96.91 | 94.94 | 95.00 | 94.78 | -1.87% | 2,629,796 |
| Oct 1, 2024 | 97.97 | 97.97 | 96.23 | 96.81 | 96.59 | -1.00% | 1,396,082 |
| Sep 30, 2024 | 96.72 | 97.86 | 96.01 | 97.79 | 97.56 | 0.82% | 2,437,191 |
| Sep 27, 2024 | 98.00 | 98.20 | 96.75 | 96.99 | 96.77 | -0.55% | 2,167,527 |
| Sep 26, 2024 | 97.67 | 98.23 | 96.97 | 97.53 | 97.30 | 1.11% | 1,163,857 |
| Sep 25, 2024 | 97.23 | 97.46 | 96.38 | 96.46 | 96.24 | -0.17% | 1,204,349 |
| Sep 24, 2024 | 96.09 | 96.83 | 95.63 | 96.62 | 96.40 | 0.70% | 1,177,508 |
| Sep 23, 2024 | 95.33 | 96.30 | 94.72 | 95.95 | 95.73 | 1.21% | 1,083,681 |
| Sep 20, 2024 | 94.57 | 95.26 | 93.88 | 94.80 | 94.58 | -0.48% | 2,382,003 |
| Sep 19, 2024 | 95.71 | 95.87 | 94.11 | 95.26 | 95.04 | 1.90% | 1,867,787 |
| Sep 18, 2024 | 94.03 | 95.41 | 93.03 | 93.48 | 93.26 | -0.46% | 1,110,646 |
| Sep 17, 2024 | 93.30 | 94.05 | 92.66 | 93.91 | 93.69 | 1.03% | 1,359,145 |
| Sep 16, 2024 | 91.94 | 93.05 | 90.91 | 92.95 | 92.74 | 1.60% | 1,341,201 |
| Sep 13, 2024 | 91.43 | 92.03 | 90.42 | 91.49 | 91.28 | 0.76% | 1,181,923 |
| Sep 12, 2024 | 87.97 | 90.99 | 87.74 | 90.80 | 90.59 | 3.32% | 1,849,406 |
| Sep 11, 2024 | 87.01 | 87.99 | 84.61 | 87.88 | 87.68 | 0.68% | 1,097,592 |
| Sep 10, 2024 | 86.81 | 87.34 | 86.15 | 87.29 | 87.09 | 0.89% | 758,974 |
| Sep 9, 2024 | 85.67 | 87.03 | 85.67 | 86.52 | 86.32 | 1.64% | 1,361,555 |
| Sep 6, 2024 | 85.11 | 86.27 | 84.57 | 85.12 | 84.92 | -0.05% | 1,068,385 |
| Sep 5, 2024 | 86.00 | 87.18 | 84.44 | 85.16 | 84.96 | -1.08% | 1,178,363 |
| Sep 4, 2024 | 86.03 | 86.78 | 85.68 | 86.09 | 85.89 | -0.44% | 765,576 |
| Sep 3, 2024 | 87.95 | 88.80 | 85.83 | 86.47 | 86.27 | -2.50% | 1,145,165 |
| Aug 30, 2024 | 87.37 | 88.77 | 86.98 | 88.69 | 88.49 | 1.95% | 1,530,197 |
| Aug 29, 2024 | 86.80 | 88.06 | 85.70 | 86.99 | 86.79 | 1.20% | 1,137,501 |
| Aug 28, 2024 | 85.89 | 86.44 | 85.60 | 85.96 | 85.76 | 0.16% | 717,947 |
| Aug 27, 2024 | 86.25 | 86.86 | 85.45 | 85.82 | 85.62 | -0.96% | 849,349 |
| Aug 26, 2024 | 87.25 | 87.46 | 86.19 | 86.65 | 86.45 | -0.20% | 679,039 |