Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	68.33	68.61	67.79	68.30	68.30	0.23%	1,066,442
Nov 12, 2026	69.58	70.60	67.97	68.14	68.14	-1.72%	1,476,513
Nov 11, 2026	69.12	69.61	68.32	69.33	69.33	-0.43%	1,706,961
Nov 10, 2026	69.75	70.20	68.30	69.63	69.63	-0.81%	2,013,551
Nov 9, 2026	70.49	70.67	68.89	70.20	70.20	3.05%	1,737,002
Nov 6, 2026	68.33	69.20	67.98	68.12	68.12	-2.36%	1,962,000
Nov 5, 2026	72.50	72.87	69.09	69.77	69.77	-3.14%	3,210,490
Nov 4, 2026	71.47	72.65	70.69	72.03	72.03	3.30%	3,280,087
Nov 3, 2026	70.33	70.33	68.73	69.73	69.73	-1.18%	3,007,096
Nov 2, 2026	67.23	70.87	66.92	70.56	70.56	6.49%	5,617,659
Oct 30, 2026	66.01	67.21	65.46	66.26	66.26	0.64%	4,959,426
Oct 29, 2026	64.88	66.18	64.64	65.84	65.84	2.28%	4,457,729
Oct 28, 2026	62.75	65.57	62.75	64.37	64.37	3.34%	7,795,321
Oct 27, 2026	61.01	62.67	58.36	62.29	62.29	12.80%	7,860,928
Oct 26, 2026	55.23	55.86	55.05	55.22	55.22	-0.14%	3,703,366
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%	3,169,501
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