Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	70.63	71.18	70.18	70.56	-	-0.34%	469,302
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
Apr 9, 2026	89.79	91.28	89.48	90.46	90.18	-0.08%	1,628,073
Apr 8, 2026	90.44	91.96	89.69	90.53	90.25	3.99%	1,570,694
Apr 7, 2026	86.05	87.50	85.62	87.06	86.80	0.66%	1,302,082
Apr 6, 2026	85.46	86.52	85.10	86.49	86.23	0.78%	816,134
Apr 2, 2026	85.02	88.12	84.04	85.82	85.56	-1.08%	1,049,130
Apr 1, 2026	86.98	88.02	86.67	86.76	86.50	-0.40%	1,289,019
Mar 31, 2026	85.75	88.58	85.14	87.11	86.84	3.71%	1,269,129
Mar 30, 2026	85.94	85.94	83.60	83.99	83.73	-1.10%	1,310,230
Mar 27, 2026	85.01	86.46	84.21	84.92	84.66	-1.18%	1,365,336
Mar 26, 2026	87.41	88.14	85.73	85.93	85.67	-1.92%	2,035,189
Mar 25, 2026	89.03	89.29	85.93	87.61	87.34	0.03%	2,061,158
Mar 24, 2026	87.23	89.08	86.84	87.58	87.31	-0.97%	1,435,297
Mar 23, 2026	89.04	90.29	88.13	88.44	88.17	2.25%	1,346,871