Pentair plc - PNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	108.98	109.26	109.26	110.58	108.64	785,000
September 09, 2025	110.35	109.13	109.13	110.63	107.85	1.06M
September 08, 2025	110.63	110.68	110.68	110.97	109.68	955,601
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

Pentair plc (PNR) NYSE