Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.55	53.78	52.85	53.03	53.03	0.28%	2,252,328
Oct 1, 2026	53.06	53.31	51.81	52.88	52.88	-0.21%	2,901,334
Sep 30, 2026	53.67	53.72	52.82	52.99	52.99	-0.90%	2,136,456
Sep 29, 2026	53.16	53.57	52.65	53.47	53.47	0.83%	2,043,685
Sep 28, 2026	53.30	53.64	52.71	53.03	53.03	-1.17%	2,241,786
Sep 25, 2026	53.14	54.18	52.98	53.66	53.66	1.19%	1,662,072
Sep 24, 2026	54.97	55.07	52.64	53.03	53.03	-4.02%	2,964,593
Sep 23, 2026	55.31	55.42	54.55	55.25	55.25	-0.43%	1,870,085
Sep 22, 2026	56.64	56.98	55.48	55.49	55.49	-0.52%	2,894,067
Sep 21, 2026	56.28	56.68	55.27	55.78	55.78	-0.25%	1,730,915
Sep 18, 2026	55.74	56.08	55.34	55.92	55.92	0.36%	5,588,123
Sep 17, 2026	57.46	57.46	55.53	55.72	55.72	-1.31%	2,346,320
Sep 16, 2026	57.15	57.79	56.10	56.46	56.46	-0.21%	2,294,455
Sep 15, 2026	57.11	57.69	56.12	56.58	56.58	0.71%	3,315,940
Sep 14, 2026	56.60	57.28	55.99	56.18	56.18	-0.71%	2,486,423
Sep 11, 2026	57.60	57.79	56.40	56.58	56.58	-0.26%	1,916,773
Sep 10, 2026	56.92	57.30	56.25	56.73	56.73	-1.37%	2,559,619
Sep 9, 2026	57.98	58.10	57.36	57.52	57.52	-1.88%	2,263,647
Sep 8, 2026	59.84	60.06	58.59	58.62	58.62	-2.64%	2,727,552
Sep 4, 2026	59.69	60.32	59.15	60.21	60.21	0.32%	2,362,589
Sep 3, 2026	60.25	60.96	59.26	60.02	60.02	0.30%	2,377,927
Sep 2, 2026	60.42	61.35	59.57	59.84	59.84	-1.01%	3,256,557
Sep 1, 2026	60.01	61.95	60.00	60.45	60.45	-0.02%	6,048,499
Aug 31, 2026	61.14	61.51	59.60	60.46	60.46	-1.96%	20,768,205
Aug 28, 2026	62.38	62.57	60.71	61.67	61.67	-0.69%	3,592,470
Aug 27, 2026	62.56	62.62	61.46	62.10	62.10	-1.21%	3,262,450
Aug 26, 2026	62.44	63.67	62.00	62.86	62.86	0.64%	3,277,658
Aug 25, 2026	63.90	64.28	62.28	62.46	62.46	-1.34%	4,256,585
Aug 24, 2026	64.60	64.71	63.16	63.31	63.31	-1.69%	2,031,817
Aug 21, 2026	64.74	65.68	63.65	64.40	64.40	0.97%	2,443,192
Aug 20, 2026	64.65	65.43	63.23	63.78	63.78	-2.76%	2,705,750
Aug 19, 2026	64.02	65.89	63.56	65.59	65.59	3.21%	1,947,465
Aug 18, 2026	64.18	64.38	63.17	63.55	63.55	-0.86%	2,409,213
Aug 17, 2026	65.74	65.93	63.95	64.10	64.10	-3.11%	2,437,398
Aug 14, 2026	67.05	67.07	65.47	66.16	66.16	-1.06%	1,556,654
Aug 13, 2026	65.98	68.23	65.10	66.87	66.87	1.67%	2,259,088
Aug 12, 2026	66.96	67.11	65.69	65.77	65.77	-2.11%	2,106,063
Aug 11, 2026	66.66	67.84	66.00	67.19	67.19	0.69%	2,921,340
Aug 10, 2026	68.36	68.50	66.70	66.73	66.73	-3.14%	2,239,141
Aug 7, 2026	69.68	70.97	68.68	68.89	68.89	-1.44%	3,181,664
Aug 6, 2026	68.99	70.37	68.93	69.90	69.90	1.27%	2,797,308
Aug 5, 2026	68.48	69.12	68.06	69.02	69.02	0.79%	2,491,060
Aug 4, 2026	67.19	68.61	66.54	68.48	68.48	2.10%	2,623,993
Aug 3, 2026	65.89	67.40	65.88	67.07	67.07	2.49%	2,660,352
Jul 31, 2026	66.05	66.45	64.92	65.44	65.44	-1.10%	5,094,050
Jul 30, 2026	65.59	66.26	63.95	66.17	66.17	-0.63%	3,363,054
Jul 29, 2026	66.55	67.50	65.74	66.59	66.59	-0.27%	4,132,247
Jul 28, 2026	64.08	66.81	63.90	66.77	66.77	5.68%	4,972,010
Jul 27, 2026	63.83	64.78	63.08	63.18	63.18	0.48%	2,428,016
Jul 24, 2026	61.83	63.76	61.75	62.88	62.88	1.75%	2,887,566