Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.61	55.65	54.34	55.30	55.30	0.24%	3,035,271
Oct 22, 2026	52.38	55.50	52.36	55.44	55.17	4.88%	3,137,713
Oct 21, 2026	53.31	53.33	52.42	52.86	52.60	-0.04%	1,728,514
Oct 20, 2026	52.71	53.34	52.43	52.88	52.62	0.25%	1,635,038
Oct 19, 2026	53.41	53.65	52.35	52.75	52.49	-1.29%	2,201,248
Oct 16, 2026	53.72	54.36	53.01	53.44	53.18	-0.02%	3,141,756
Oct 15, 2026	52.76	53.92	52.47	53.45	53.19	2.57%	6,108,364
Oct 14, 2026	52.97	53.17	51.33	52.11	51.86	-1.62%	3,297,858
Oct 13, 2026	52.80	53.43	52.33	52.97	52.71	1.22%	2,929,080
Oct 12, 2026	52.47	53.12	52.15	52.33	52.08	-0.27%	2,254,251
Oct 9, 2026	52.23	53.04	51.96	52.47	52.21	0.33%	2,050,098
Oct 8, 2026	51.88	52.38	51.13	52.30	52.05	0.21%	2,517,054
Oct 7, 2026	52.44	53.03	51.64	52.19	51.94	-1.42%	2,333,955
Oct 6, 2026	53.09	53.53	52.64	52.94	52.68	0.30%	2,160,591
Oct 5, 2026	52.82	53.19	51.76	52.78	52.52	-0.47%	2,230,007
Oct 2, 2026	53.55	53.78	52.85	53.03	52.77	0.28%	2,258,298
Oct 1, 2026	53.06	53.31	51.81	52.88	52.62	-0.21%	2,901,343
Sep 30, 2026	53.67	53.72	52.82	52.99	52.73	-0.90%	2,349,979
Sep 29, 2026	53.16	53.57	52.65	53.47	53.21	0.83%	2,043,719
Sep 28, 2026	53.30	53.64	52.71	53.03	52.77	-1.17%	2,241,892
Sep 25, 2026	53.14	54.18	52.98	53.66	53.40	1.19%	1,681,500
Sep 24, 2026	54.97	55.07	52.64	53.03	52.77	-4.02%	2,981,684
Sep 23, 2026	55.31	55.42	54.55	55.25	54.98	-0.43%	1,962,322
Sep 22, 2026	56.64	56.98	55.48	55.49	55.22	-0.52%	2,905,502
Sep 21, 2026	56.28	56.68	55.27	55.78	55.51	-0.25%	1,739,707
Sep 18, 2026	55.74	56.08	55.34	55.92	55.65	0.36%	5,840,303
Sep 17, 2026	57.46	57.46	55.53	55.72	55.45	-1.31%	2,543,346
Sep 16, 2026	57.15	57.79	56.10	56.46	56.19	-0.21%	2,294,498
Sep 15, 2026	57.11	57.69	56.12	56.58	56.30	0.71%	3,316,222
Sep 14, 2026	56.60	57.28	55.99	56.18	55.91	-0.71%	2,486,693
Sep 11, 2026	57.60	57.79	56.40	56.58	56.30	-0.26%	1,991,676
Sep 10, 2026	56.92	57.30	56.25	56.73	56.45	-1.37%	2,572,936
Sep 9, 2026	57.98	58.10	57.36	57.52	57.24	-1.88%	2,267,009
Sep 8, 2026	59.84	60.06	58.59	58.62	58.33	-2.64%	2,771,318
Sep 4, 2026	59.69	60.32	59.15	60.21	59.92	0.32%	2,365,318
Sep 3, 2026	60.25	60.96	59.26	60.02	59.73	0.30%	2,439,996
Sep 2, 2026	60.42	61.35	59.57	59.84	59.55	-1.01%	3,256,917
Sep 1, 2026	60.01	61.95	60.00	60.45	60.16	-0.02%	6,153,028
Aug 31, 2026	61.14	61.51	59.60	60.46	60.17	-1.96%	21,395,034
Aug 28, 2026	62.38	62.57	60.71	61.67	61.37	-0.69%	3,592,525
Aug 27, 2026	62.56	62.62	61.46	62.10	61.80	-1.21%	3,321,717
Aug 26, 2026	62.44	63.67	62.00	62.86	62.55	0.64%	3,289,567
Aug 25, 2026	63.90	64.28	62.28	62.46	62.16	-1.34%	4,257,532
Aug 24, 2026	64.60	64.71	63.16	63.31	63.00	-1.69%	2,032,771
Aug 21, 2026	64.74	65.68	63.65	64.40	64.09	0.97%	2,443,638
Aug 20, 2026	64.65	65.43	63.23	63.78	63.47	-2.76%	2,726,955
Aug 19, 2026	64.02	65.89	63.56	65.59	65.27	3.21%	2,430,111
Aug 18, 2026	64.18	64.38	63.17	63.55	63.24	-0.86%	2,410,658
Aug 17, 2026	65.74	65.93	63.95	64.10	63.79	-3.11%	2,450,459
Aug 14, 2026	67.05	67.07	65.47	66.16	65.84	-1.06%	1,556,695