Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	62.92	63.50	61.72	62.07	61.80	-1.51%	2,070,506
Jul 22, 2026	61.55	63.10	61.54	63.02	62.75	2.50%	2,673,706
Jul 21, 2026	61.85	62.09	60.62	61.48	61.21	-1.03%	2,722,905
Jul 20, 2026	62.81	62.84	61.62	62.12	61.85	-0.53%	4,581,933
Jul 17, 2026	64.93	65.90	62.11	62.45	62.18	-4.93%	5,022,651
Jul 16, 2026	63.41	66.25	62.31	65.69	65.40	2.11%	6,449,260
Jul 15, 2026	57.99	66.87	57.60	64.33	64.05	-15.00%	12,047,215
Jul 14, 2026	77.38	77.73	75.44	75.68	75.35	-1.11%	3,347,200
Jul 13, 2026	76.38	77.96	75.99	76.53	76.20	0.45%	3,415,658
Jul 10, 2026	75.01	77.72	74.32	76.19	75.86	2.17%	2,491,689
Jul 9, 2026	72.37	75.09	72.31	74.57	74.25	1.79%	3,036,753
Jul 8, 2026	74.00	74.30	72.74	73.26	72.94	-2.55%	1,409,834
Jul 7, 2026	76.23	76.27	74.20	75.18	74.85	-0.46%	1,872,998
Jul 6, 2026	76.96	77.09	74.54	75.53	75.20	-1.55%	1,583,964
Jul 2, 2026	77.15	77.53	75.52	76.72	76.39	0.45%	1,308,000
Jul 1, 2026	76.81	77.91	75.79	76.38	76.05	-0.37%	2,018,141
Jun 30, 2026	76.49	76.89	76.07	76.66	76.33	0.47%	1,819,433
Jun 29, 2026	76.34	76.87	75.67	76.30	75.97	-0.16%	1,585,699
Jun 26, 2026	76.50	77.24	76.00	76.42	76.09	0.55%	2,456,158
Jun 25, 2026	75.92	77.69	74.85	76.00	75.67	1.59%	4,815,718
Jun 24, 2026	73.42	75.98	73.42	74.81	74.48	2.26%	2,735,178
Jun 23, 2026	73.26	74.33	72.54	73.16	72.84	-1.18%	1,493,865
Jun 22, 2026	74.07	74.73	73.53	74.03	73.71	-0.39%	1,643,044
Jun 18, 2026	75.15	75.80	74.29	74.32	74.00	1.27%	3,889,846
Jun 17, 2026	75.00	76.30	73.12	73.39	73.07	-2.41%	1,595,325
Jun 16, 2026	74.71	75.66	74.50	75.20	74.87	1.33%	1,831,796
Jun 15, 2026	75.00	76.58	74.13	74.21	73.89	0.56%	1,590,070
Jun 12, 2026	73.81	74.33	72.82	73.80	73.48	1.69%	1,682,406
Jun 11, 2026	71.63	72.66	70.77	72.57	72.25	1.64%	1,464,790