Pentair plc - PNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	102.44	104.79	104.79	106.22	102.23	2.85M
November 20, 2025	104.31	101.48	101.48	104.31	101.38	922,163
November 19, 2025	102.18	102.52	102.52	102.99	101.5	860,600
November 18, 2025	101.32	102.12	102.12	102.76	100.87	1.39M
November 17, 2025	104.37	101.83	101.83	104.58	101.58	988,648
November 14, 2025	105.37	104.33	104.33	106.03	104.05	1.24M
November 13, 2025	107.96	106.75	106.75	109.35	106.48	780,115
November 12, 2025	108.42	108.68	108.68	109.89	108.42	766,948
November 11, 2025	108.89	108.24	108.24	109.03	107.56	549,500
November 10, 2025	107.87	108.69	108.69	109.84	107.52	1.3M
November 07, 2025	105.75	107.36	107.36	107.89	104.9	868,850
November 06, 2025	108.08	106.66	106.66	109.14	106.2	1.14M
November 05, 2025	106.69	107.95	107.95	108.48	105.86	1.14M
November 04, 2025	106.2	107.18	107.18	107.48	105.43	1.32M
November 03, 2025	105.87	106.84	106.84	107.1	104.65	1.31M
October 31, 2025	106.97	106.35	106.35	107.81	105.85	1.58M
October 30, 2025	107.36	107.14	107.14	109.15	106.87	889,802
October 29, 2025	109.22	107.62	107.62	110.12	106.99	1.34M
October 28, 2025	109.15	108.87	108.87	109.64	107.46	937,045
October 27, 2025	110.9	109.13	109.13	110.9	108.69	2.41M
October 24, 2025	111.94	109.73	109.73	111.94	109.29	1.04M
October 23, 2025	110.27	110.7	110.7	111.45	108.2	1.41M
October 22, 2025	109.39	109.34	109.34	111.14	108.81	2.01M
October 21, 2025	107.7	109.02	109.02	109.78	103.86	2.26M
October 20, 2025	109.88	109.3	109.3	110.86	109.02	1.48M
October 17, 2025	107.98	108.79	108.79	110	107.56	1.26M

Pentair plc (PNR) NYSE