Pentair plc - PNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	110.96	108.7	108.7	111.59	107.96	1.2M
October 15, 2025	111.57	110.31	110.31	112.13	108.88	994,400
October 14, 2025	107.7	110.41	110.41	110.77	107.25	996,571
October 13, 2025	108.34	108.83	108.83	109.4	108	928,748
October 10, 2025	110.54	107.21	107.21	111.21	106.95	1.48M
October 09, 2025	112.26	109.85	109.85	112.26	109.15	978,057
October 08, 2025	111.13	111.8	111.8	112.2	110.21	1.12M
October 07, 2025	112.59	110.66	110.66	112.81	110.29	864,814
October 06, 2025	112.54	112.05	112.05	113.03	111.52	1.08M
October 03, 2025	112.47	112.23	112.23	113.95	112.15	732,149
October 02, 2025	110.93	112.36	112.36	112.69	110.27	1.1M
October 01, 2025	110.17	110.5	110.5	110.84	109.47	798,700
September 30, 2025	109.66	110.76	110.76	110.85	109.14	1.13M
September 29, 2025	110.6	109.64	109.64	110.95	109.12	872,718
September 26, 2025	108.6	109.76	109.76	110	108.51	689,634
September 25, 2025	107.99	108.31	108.31	108.61	107.58	724,600
September 24, 2025	110.01	109	109	110.09	108.02	1.29M
September 23, 2025	110.64	110.09	110.09	111.23	109.46	834,800
September 22, 2025	109.94	110.09	110.09	110.56	109.47	790,441
September 19, 2025	111.53	110.3	110.3	112.25	109.87	2.17M
September 18, 2025	110.1	111.52	111.52	112.91	109.93	1.1M
September 17, 2025	111.15	109.46	109.46	112.34	108.83	1.63M
September 16, 2025	110.62	111.01	111.01	111.16	109.65	1.18M
September 15, 2025	110.95	110.65	110.65	111.5	110.31	899,122
September 12, 2025	112.35	110.95	110.95	112.52	110.86	915,213
September 11, 2025	109.25	112.59	112.59	112.91	108.63	1.11M

Pentair plc (PNR) NYSE