Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	74.07	74.73	73.53	74.03	74.03	-0.39%	1,613,423
Jun 18, 2026	75.15	75.80	74.29	74.32	74.32	1.27%	3,728,691
Jun 17, 2026	75.00	76.30	73.12	73.39	73.39	-2.41%	1,517,723
Jun 16, 2026	74.71	75.66	74.50	75.20	75.20	1.33%	1,707,175
Jun 15, 2026	75.00	76.58	74.13	74.21	74.21	0.56%	1,374,013
Jun 12, 2026	73.81	74.33	72.82	73.80	73.80	1.69%	1,622,597
Jun 11, 2026	71.63	72.66	70.77	72.57	72.57	1.64%	1,419,444
Jun 10, 2026	74.19	74.19	71.30	71.40	71.40	-4.26%	1,352,750
Jun 9, 2026	73.57	74.90	73.18	74.58	74.58	2.56%	1,832,533
Jun 8, 2026	72.77	73.88	72.71	72.72	72.72	-0.59%	2,171,904
Jun 5, 2026	72.84	73.88	72.48	73.15	73.15	0.41%	2,093,419
Jun 4, 2026	72.16	72.92	71.88	72.85	72.85	1.96%	2,628,297
Jun 3, 2026	71.80	71.83	70.84	71.45	71.45	0.27%	2,705,163
Jun 2, 2026	70.63	71.57	70.18	71.26	71.26	0.65%	2,441,388
Jun 1, 2026	70.43	71.50	69.93	70.80	70.80	-0.06%	2,426,280
May 29, 2026	71.55	72.35	70.77	70.84	70.84	-0.69%	5,845,506
May 28, 2026	71.35	72.15	70.59	71.33	71.33	-1.55%	3,442,581
May 27, 2026	73.32	74.19	71.67	72.45	72.45	-1.48%	2,674,763
May 26, 2026	75.27	75.66	72.93	73.54	73.54	-1.71%	2,339,532
May 22, 2026	74.71	75.15	74.02	74.82	74.82	0.52%	986,458
May 21, 2026	73.45	74.81	72.37	74.43	74.43	0.32%	2,095,886
May 20, 2026	71.86	74.42	70.73	74.19	74.19	3.06%	1,879,739
May 19, 2026	72.88	73.24	71.62	71.99	71.99	-1.93%	1,358,988
May 18, 2026	72.64	73.51	72.21	73.41	73.41	1.00%	2,004,291
May 15, 2026	74.08	74.62	72.60	72.68	72.68	-2.94%	1,644,507
May 14, 2026	74.20	75.50	74.00	74.88	74.88	1.70%	1,558,986
May 13, 2026	74.69	75.24	73.47	73.63	73.63	-2.17%	1,317,829
May 12, 2026	75.83	76.05	74.51	75.26	75.26	-0.75%	3,047,052
May 11, 2026	77.17	77.92	75.64	75.83	75.83	-1.29%	1,477,328
May 8, 2026	79.29	79.93	76.69	76.82	76.82	-2.71%	1,436,122
May 7, 2026	80.24	81.12	78.83	78.96	78.96	-1.19%	1,899,453
May 6, 2026	79.09	81.06	79.09	79.91	79.91	2.66%	2,327,540
May 5, 2026	77.67	78.65	77.35	77.84	77.84	0.99%	1,571,774
May 4, 2026	78.65	79.27	77.02	77.08	77.08	-2.55%	2,346,325
May 1, 2026	81.27	82.00	79.07	79.10	79.10	-1.99%	1,915,479
Apr 30, 2026	81.42	81.63	79.49	80.71	80.71	-0.16%	3,737,988
Apr 29, 2026	82.89	83.05	80.50	80.84	80.84	-2.44%	3,138,422
Apr 28, 2026	89.00	89.84	81.33	82.86	82.86	-10.20%	6,241,536
Apr 27, 2026	92.36	94.17	92.05	92.27	92.27	0.57%	3,195,277
Apr 24, 2026	89.75	92.55	89.75	91.75	91.75	1.40%	2,557,995
Apr 23, 2026	89.89	91.53	89.57	90.48	90.48	0.98%	1,387,714
Apr 22, 2026	90.67	90.72	89.02	89.60	89.60	-0.43%	1,374,159
Apr 21, 2026	91.29	91.63	89.89	89.99	89.99	-0.49%	1,067,093
Apr 20, 2026	89.94	90.60	89.27	90.43	90.43	-0.71%	1,025,789
Apr 17, 2026	89.67	92.31	89.41	91.08	91.08	2.95%	1,925,418
Apr 16, 2026	88.51	89.32	88.14	88.74	88.47	0.44%	1,211,426
Apr 15, 2026	90.41	90.55	87.98	88.35	88.08	-2.71%	1,172,082
Apr 14, 2026	91.22	91.49	90.15	90.81	90.53	-0.43%	1,403,048
Apr 13, 2026	90.20	91.20	88.79	91.20	90.92	1.10%	1,173,563
Apr 10, 2026	90.80	91.07	89.91	90.21	89.94	-0.28%	1,477,055