Pentair plc - PNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.28	102.03	102.03	103.41	100.27	1.42M
February 19, 2026	101.01	100.48	100.48	101.79	99.83	1.38M
February 18, 2026	99.66	101.79	101.79	102.02	99.66	1.51M
February 17, 2026	101.56	99.76	99.76	101.84	99.08	1.62M
February 13, 2026	100	101.37	101.37	101.75	99.88	1.55M
February 12, 2026	101.14	99.76	99.76	103.18	99.43	1.88M
February 11, 2026	99.16	100.52	100.52	100.85	98.57	1.72M
February 10, 2026	97.63	98.62	98.62	99.08	96.89	1.3M
February 09, 2026	96.9	97.52	97.52	98.75	96.63	1.85M
February 06, 2026	95.92	97.35	97.35	98.09	95.71	1.6M
February 05, 2026	96.66	94.97	94.97	96.74	94.28	2.42M
February 04, 2026	95.91	97.28	97.28	98.72	92.92	4.79M
February 03, 2026	102.73	94.79	94.79	104.23	93.97	7.58M
February 02, 2026	105.68	105.51	105.51	107.59	105.13	3.19M
January 30, 2026	105.36	105.37	105.37	106.15	104.23	1.8M
January 29, 2026	106.08	105.91	105.91	107.08	104.27	2.66M
January 28, 2026	107.09	105.17	105.17	107.5	104.1	1.77M
January 27, 2026	108.54	107.6	107.6	108.54	106.8	1.57M
January 26, 2026	107.88	108.02	108.02	108.39	107.46	1.16M
January 23, 2026	108.06	107.55	107.55	108.51	106.77	834,527
January 22, 2026	108.07	108.14	107.87	109.09	107.38	1.6M
January 21, 2026	105.42	107.15	106.88	108.08	104.65	1.05M
January 20, 2026	105.39	104.33	104.07	106.03	103.32	1.46M
January 16, 2026	106.59	107.3	107.3	107.67	106.35	1.68M
January 15, 2026	105.02	106.97	106.97	107.43	104.63	1.56M
January 14, 2026	102.93	104.08	104.08	104.12	102.67	2.48M
January 13, 2026	103.68	103.24	103.24	104.56	102.21	1.64M
January 12, 2026	102.91	103.08	103.08	104.12	102.08	1.62M
January 09, 2026	103.58	103.06	103.06	103.75	100.46	1.92M
January 08, 2026	99.55	103.06	103.06	103.75	99.11	2.95M
January 07, 2026	103.65	100.06	100.06	104.45	99.42	2.5M
January 06, 2026	101.95	104.47	104.47	105.21	100.68	1.89M
January 05, 2026	102.74	102.67	102.67	104.05	101.25	2.13M
January 02, 2026	104.22	105.47	105.47	105.68	103.71	807,413
December 31, 2025	105.78	104.14	104.14	105.97	104.08	627,400
December 30, 2025	105.47	105.78	105.78	106.04	104.92	561,300
December 29, 2025	105.84	105.8	105.8	106.11	105.29	535,500
December 26, 2025	105.67	105.68	105.68	105.89	105.18	379,005
December 24, 2025	105.65	105.38	105.38	105.93	105.21	281,632
December 23, 2025	105.29	105.47	105.47	106.09	104.87	743,232
December 22, 2025	103.87	105.27	105.27	105.48	103.87	946,400
December 19, 2025	103.03	103.87	103.87	103.92	102.6	3M
December 18, 2025	104.44	103.4	103.4	104.66	102.85	1.17M
December 17, 2025	103.95	103.66	103.66	105.95	103.16	1.08M
December 16, 2025	107.49	104.4	104.4	108.09	104.03	1.07M
December 15, 2025	106.38	105.04	105.04	106.38	104.45	1.06M
December 12, 2025	106.5	106.01	106.01	107.47	105.46	1.09M
December 11, 2025	104.82	105.89	105.89	106.4	104.82	1.22M
December 10, 2025	103.44	105.25	105.25	105.68	102.76	1.62M
December 09, 2025	103.88	101.86	101.86	104.54	101.7	1.68M
December 08, 2025	104.27	104.25	104.25	105.41	102.81	924,688
December 05, 2025	104.73	104.25	104.25	105.55	103.97	777,391
December 04, 2025	105.87	104.89	104.89	106	104.18	1.19M
December 03, 2025	105.38	106.47	106.47	106.68	105.1	851,307
December 02, 2025	105.88	105.16	105.16	105.88	104.13	1.01M
December 01, 2025	104.33	105.06	105.06	106.21	103.78	1.54M
November 28, 2025	106.58	105.24	105.24	106.58	105.09	848,300
November 26, 2025	105.53	106.08	106.08	106.91	104.91	805,047
November 25, 2025	104.97	106.03	106.03	106.77	104.31	1.18M
November 24, 2025	104.77	104.11	104.11	104.96	103.34	2.11M

Pentair plc (PNR) NYSE