Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.69	75.24	74.11	74.59	-	-0.89%	131,765
May 12, 2026	75.83	76.05	74.51	75.26	75.26	-0.75%	3,010,055
May 11, 2026	77.17	77.92	75.64	75.83	75.83	-1.29%	1,450,230
May 8, 2026	79.29	79.93	76.69	76.82	76.82	-2.71%	1,397,487
May 7, 2026	80.24	81.12	78.83	78.96	78.96	-1.19%	1,877,683
May 6, 2026	79.09	81.06	79.09	79.91	79.91	2.66%	2,320,853
May 5, 2026	77.67	78.65	77.35	77.84	77.84	0.99%	1,571,109
May 4, 2026	78.65	79.27	77.02	77.08	77.08	-2.55%	2,301,095
May 1, 2026	81.27	82.00	79.07	79.10	79.10	-1.99%	1,861,484
Apr 30, 2026	81.42	81.63	79.49	80.71	80.71	-0.16%	3,696,872
Apr 29, 2026	82.89	83.05	80.50	80.84	80.84	-2.44%	3,082,003
Apr 28, 2026	89.00	89.84	81.33	82.86	82.86	-10.20%	6,215,788
Apr 27, 2026	92.36	94.17	92.05	92.27	92.27	0.57%	2,934,251
Apr 24, 2026	89.75	92.55	89.75	91.75	91.75	1.40%	2,447,704
Apr 23, 2026	89.89	91.53	89.57	90.48	90.48	0.98%	1,319,804
Apr 22, 2026	90.67	90.72	89.02	89.60	89.60	-0.43%	1,283,090
Apr 21, 2026	91.29	91.63	89.89	89.99	89.99	-0.49%	1,059,044
Apr 20, 2026	89.94	90.60	89.27	90.43	90.43	-0.71%	895,667
Apr 17, 2026	89.67	92.31	89.41	91.08	91.08	2.64%	1,924,914
Apr 16, 2026	88.51	89.32	88.14	88.74	88.47	0.44%	1,211,304
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
Mar 20, 2026	87.79	88.29	85.90	86.49	86.23	-2.26%	2,182,390
Mar 19, 2026	87.20	89.19	86.29	88.49	88.22	0.25%	1,771,574
Mar 18, 2026	88.45	90.22	88.16	88.27	88.00	-1.22%	1,375,480
Mar 17, 2026	89.66	90.23	88.62	89.36	89.09	0.64%	922,450
Mar 16, 2026	89.41	90.19	88.26	88.79	88.52	0.57%	1,083,034
Mar 13, 2026	89.12	89.80	88.01	88.29	88.02	-0.02%	1,304,109
Mar 12, 2026	89.65	91.03	88.21	88.31	88.04	-2.82%	1,481,597
Mar 11, 2026	89.82	90.90	88.53	90.87	90.59	0.79%	1,858,159
Mar 10, 2026	92.48	92.59	90.12	90.16	89.89	-2.21%	1,537,983
Mar 9, 2026	90.64	92.69	88.73	92.20	91.92	0.03%	1,466,998
Mar 6, 2026	95.77	95.77	92.04	92.17	91.89	-3.96%	1,270,452
Mar 5, 2026	96.29	97.08	94.29	95.97	95.68	-0.99%	1,994,686
Mar 4, 2026	97.70	98.22	95.68	96.93	96.64	-0.66%	2,237,597