Pentair plc - PNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	111.09	110.64	110.64	111.8	109.79	1.12M
September 04, 2025	107.06	110.06	110.06	110.09	106.76	1.25M
September 03, 2025	106.15	106.84	106.84	106.92	105.46	934,826
September 02, 2025	106.1	106.29	106.29	106.43	105.26	1.11M
August 29, 2025	109.03	107.53	107.53	109.42	107.25	1.05M
August 28, 2025	109.91	109.18	109.18	109.99	108.54	817,182
August 27, 2025	108.61	109.34	109.34	109.79	108.52	1.16M
August 26, 2025	107.94	109.17	109.17	109.52	107.78	1.83M
August 25, 2025	108.47	107.93	107.93	108.56	107.61	923,702
August 22, 2025	105.4	108.6	108.6	109.2	104.5	1.26M
August 21, 2025	104.62	104.44	104.44	105.26	104.24	741,046
August 20, 2025	106.59	105.04	105.04	106.84	104.93	1.24M
August 19, 2025	105.86	107.08	107.08	107.28	105.63	1.2M
August 18, 2025	105.03	105.6	105.6	105.92	104.47	1.25M
August 15, 2025	106.64	104.98	104.98	106.74	104.8	1.02M
August 14, 2025	107.97	106.63	106.63	108.14	105.82	1.16M
August 13, 2025	106.91	109.01	109.01	109.14	106.49	1.8M
August 12, 2025	103.79	106.13	106.13	106.23	103.3	2.07M
August 11, 2025	102.86	102.88	102.88	103.46	102.54	1.01M
August 08, 2025	102.46	102.72	102.72	104.17	102.33	1.15M
August 07, 2025	103.7	102.06	102.06	104.06	101.62	1.1M
August 06, 2025	104.4	102.55	102.55	104.45	102.51	1.51M
August 05, 2025	102.98	104.23	104.23	104.46	101.99	2.14M
August 04, 2025	101.34	102.21	102.21	102.62	100.88	1.46M
August 01, 2025	100.53	100.62	100.62	101.57	99.68	1.75M
July 31, 2025	100.98	102.2	102.2	103.08	100.8	2.86M
July 30, 2025	102.66	101.3	101.3	102.76	100.45	1.98M
July 29, 2025	103.07	102.35	102.35	103.23	101.61	1.78M
July 28, 2025	103.05	103.34	103.34	103.49	102.18	1.45M
July 25, 2025	103.26	103.08	103.08	103.64	102.55	1.76M
July 24, 2025	103.17	102.85	102.85	103.45	102.23	2.83M
July 23, 2025	104.92	103.63	103.63	105.94	102.35	3.3M
July 22, 2025	100.61	104.87	104.87	105.45	97.41	5.42M
July 21, 2025	106.63	104.86	104.86	106.63	104.86	2.52M
July 18, 2025	106.83	106.07	106.07	106.83	105.3	1.95M
July 17, 2025	104.84	106.7	106.45	106.96	104.32	1.44M
July 16, 2025	105.09	104.87	104.62	105.25	103.03	1.74M
July 15, 2025	107.3	104.77	104.52	107.36	104.71	1.16M
July 14, 2025	106.58	106.74	106.49	106.95	105.86	653,900
July 11, 2025	106.82	107.08	106.83	107.55	106.46	1.43M
July 10, 2025	106.94	107.68	107.68	108.59	106.72	1.69M
July 09, 2025	106.47	106.9	106.9	107	105.24	2.48M
July 08, 2025	105.22	105.78	105.78	106.12	105.08	1.39M
July 07, 2025	106.23	105	105	106.91	104.63	1.74M
July 03, 2025	106.27	106.87	106.87	107.14	106.24	1.01M
July 02, 2025	104.76	105.86	105.86	106.45	104.19	1.47M
July 01, 2025	102.04	105.05	105.05	105.77	102	1.76M
June 30, 2025	103.43	102.66	102.66	103.8	101.83	1.69M
June 27, 2025	103.2	103.58	103.58	104.08	102.89	1.83M
June 26, 2025	101.51	102.64	102.64	102.83	101.51	1.27M
June 25, 2025	101.68	101.06	101.06	101.72	100.39	1.04M
June 24, 2025	100	101.23	101.23	101.38	99.87	1.08M
June 23, 2025	96.93	99.56	99.56	99.68	96.36	1.4M
June 20, 2025	97.72	97.27	97.27	98.27	96.6	2.42M
June 18, 2025	96.13	96.94	96.94	98.01	96.06	1.28M
June 17, 2025	96.89	96.23	96.23	97.7	95.83	1.4M
June 16, 2025	97.8	97.76	97.76	98.39	97.25	714,600
June 13, 2025	97.51	96.62	96.62	98.04	96.33	761,210
June 12, 2025	98.34	98.91	98.91	99.36	98.12	781,800
June 11, 2025	100.15	99.21	99.21	100.48	99.13	755,900

Pentair plc (PNR) NYSE