Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	74.19	74.19	71.30	71.40	71.09	-4.26%	1,364,069
Jun 9, 2026	73.57	74.90	73.18	74.58	74.26	2.56%	1,849,658
Jun 8, 2026	72.77	73.88	72.71	72.72	72.40	-0.59%	2,282,918
Jun 5, 2026	72.84	73.88	72.48	73.15	72.83	0.41%	2,265,235
Jun 4, 2026	72.16	72.92	71.88	72.85	72.53	1.96%	2,850,091
Jun 3, 2026	71.80	71.83	70.84	71.45	71.14	0.27%	2,705,489
Jun 2, 2026	70.63	71.57	70.18	71.26	70.95	0.65%	2,735,928
Jun 1, 2026	70.43	71.50	69.93	70.80	70.49	-0.06%	2,426,291
May 29, 2026	71.55	72.35	70.77	70.84	70.53	-0.69%	6,231,411
May 28, 2026	71.35	72.15	70.59	71.33	71.02	-1.55%	3,451,633
May 27, 2026	73.32	74.19	71.67	72.45	72.13	-1.48%	2,693,937
May 26, 2026	75.27	75.66	72.93	73.54	73.22	-1.71%	2,339,641
May 22, 2026	74.71	75.15	74.02	74.82	74.49	0.52%	987,063
May 21, 2026	73.45	74.81	72.37	74.43	74.11	0.32%	2,108,975
May 20, 2026	71.86	74.42	70.73	74.19	73.87	3.06%	1,880,000