Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
86.84
-2.47 (-2.77%)
At close: Mar 28, 2025, 4:00 PM
87.62
+0.78 (0.90%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 88.76 | 89.20 | 86.58 | 86.84 | 86.84 | -2.77% | 1,067,658 |
| Mar 27, 2025 | 89.89 | 90.11 | 88.42 | 89.31 | 89.31 | -0.91% | 1,204,416 |
| Mar 26, 2025 | 91.02 | 91.77 | 89.57 | 90.13 | 90.13 | -1.17% | 1,635,902 |
| Mar 25, 2025 | 91.33 | 92.42 | 90.31 | 91.20 | 91.20 | 1.50% | 1,556,964 |
| Mar 24, 2025 | 88.52 | 89.91 | 88.52 | 89.85 | 89.85 | 2.78% | 1,226,443 |
| Mar 21, 2025 | 87.56 | 87.79 | 86.47 | 87.42 | 87.42 | -1.00% | 3,262,896 |
| Mar 20, 2025 | 87.93 | 89.12 | 87.69 | 88.30 | 88.30 | -0.85% | 1,477,355 |
| Mar 19, 2025 | 87.11 | 89.62 | 86.96 | 89.06 | 89.06 | 1.93% | 1,749,363 |
| Mar 18, 2025 | 86.77 | 87.57 | 86.18 | 87.37 | 87.37 | 0.23% | 1,678,543 |
| Mar 17, 2025 | 85.81 | 87.58 | 85.71 | 87.17 | 87.17 | 1.27% | 1,512,355 |
| Mar 14, 2025 | 85.44 | 86.34 | 84.40 | 86.08 | 86.08 | 2.48% | 1,514,634 |
| Mar 13, 2025 | 85.47 | 86.19 | 83.76 | 84.00 | 84.00 | -1.80% | 1,450,888 |
| Mar 12, 2025 | 86.16 | 88.13 | 85.43 | 85.54 | 85.54 | -0.60% | 1,545,374 |
| Mar 11, 2025 | 85.11 | 86.80 | 84.44 | 86.06 | 86.06 | 1.02% | 2,364,468 |
| Mar 10, 2025 | 87.61 | 87.61 | 84.26 | 85.19 | 85.19 | -3.58% | 2,870,351 |
| Mar 7, 2025 | 89.50 | 89.64 | 86.29 | 88.35 | 88.35 | -1.64% | 3,007,645 |
| Mar 6, 2025 | 90.15 | 91.08 | 89.21 | 89.82 | 89.82 | -1.50% | 1,428,909 |
| Mar 5, 2025 | 90.03 | 91.69 | 89.76 | 91.19 | 91.19 | 1.70% | 1,857,448 |
| Mar 4, 2025 | 90.69 | 91.18 | 87.91 | 89.67 | 89.67 | -2.26% | 1,725,945 |
| Mar 3, 2025 | 94.90 | 95.30 | 91.40 | 91.74 | 91.74 | -2.61% | 1,758,062 |
| Feb 28, 2025 | 93.41 | 94.36 | 92.69 | 94.20 | 94.20 | 1.31% | 1,928,483 |
| Feb 27, 2025 | 93.36 | 94.12 | 92.78 | 92.98 | 92.98 | -0.32% | 1,150,922 |
| Feb 26, 2025 | 94.01 | 95.23 | 93.08 | 93.28 | 93.28 | -0.06% | 1,094,052 |
| Feb 25, 2025 | 92.87 | 93.95 | 92.43 | 93.34 | 93.34 | 0.78% | 1,778,884 |
| Feb 24, 2025 | 93.26 | 93.55 | 91.74 | 92.62 | 92.62 | -0.34% | 1,564,897 |
| Feb 21, 2025 | 95.47 | 95.47 | 92.05 | 92.94 | 92.94 | -2.43% | 1,660,772 |
| Feb 20, 2025 | 95.92 | 96.10 | 94.32 | 95.25 | 95.25 | -0.96% | 1,006,184 |
| Feb 19, 2025 | 96.15 | 96.62 | 95.12 | 96.17 | 96.17 | -0.55% | 1,241,018 |
| Feb 18, 2025 | 96.56 | 97.14 | 94.79 | 96.70 | 96.70 | -0.03% | 1,830,442 |
| Feb 14, 2025 | 97.47 | 97.87 | 96.53 | 96.73 | 96.73 | -0.47% | 1,161,852 |
| Feb 13, 2025 | 98.49 | 98.66 | 96.64 | 97.19 | 97.19 | -0.82% | 1,572,748 |
| Feb 12, 2025 | 97.57 | 98.09 | 96.28 | 97.99 | 97.99 | -1.24% | 854,449 |
| Feb 11, 2025 | 98.13 | 99.47 | 97.83 | 99.22 | 99.22 | 0.80% | 897,602 |
| Feb 10, 2025 | 98.50 | 98.83 | 97.64 | 98.43 | 98.43 | 0.57% | 830,064 |
| Feb 7, 2025 | 98.93 | 99.28 | 97.19 | 97.87 | 97.87 | -0.77% | 964,685 |
| Feb 6, 2025 | 99.67 | 99.71 | 97.90 | 98.63 | 98.63 | -0.07% | 932,002 |
| Feb 5, 2025 | 99.14 | 100.33 | 98.02 | 98.70 | 98.70 | 0.45% | 2,439,906 |
| Feb 4, 2025 | 99.55 | 105.30 | 98.09 | 98.26 | 98.26 | -4.26% | 3,492,284 |
| Feb 3, 2025 | 101.50 | 103.75 | 100.50 | 102.63 | 102.63 | -1.01% | 2,319,666 |
| Jan 31, 2025 | 103.46 | 104.93 | 102.94 | 103.68 | 103.68 | 0.21% | 2,402,599 |
| Jan 30, 2025 | 102.62 | 103.76 | 101.90 | 103.46 | 103.46 | 1.78% | 1,206,495 |
| Jan 29, 2025 | 102.73 | 103.19 | 100.93 | 101.65 | 101.65 | -1.05% | 1,234,419 |
| Jan 28, 2025 | 102.46 | 102.77 | 101.22 | 102.73 | 102.73 | 0.26% | 2,919,579 |
| Jan 27, 2025 | 102.07 | 103.20 | 101.48 | 102.46 | 102.46 | -0.53% | 1,493,002 |
| Jan 24, 2025 | 104.29 | 104.44 | 102.65 | 103.01 | 103.01 | -1.28% | 996,814 |
| Jan 23, 2025 | 104.69 | 104.89 | 103.73 | 104.35 | 104.10 | -0.32% | 1,036,261 |
| Jan 22, 2025 | 105.33 | 106.07 | 104.25 | 104.69 | 104.44 | -0.63% | 883,247 |
| Jan 21, 2025 | 103.98 | 105.38 | 103.98 | 105.35 | 105.10 | 2.26% | 1,056,539 |
| Jan 17, 2025 | 103.57 | 103.70 | 102.54 | 103.02 | 102.77 | 0.43% | 993,945 |
| Jan 16, 2025 | 101.96 | 102.80 | 101.26 | 102.58 | 102.33 | 0.99% | 698,586 |