Pentair Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	103.20	104.08	102.89	103.58	103.58	0.92%	1,819,066
Jun 26, 2025	101.51	102.83	101.51	102.64	102.64	1.56%	1,272,375
Jun 25, 2025	101.68	101.72	100.39	101.06	101.06	-0.17%	1,038,907
Jun 24, 2025	100.00	101.38	99.87	101.23	101.23	1.68%	1,083,844
Jun 23, 2025	96.93	99.68	96.36	99.56	99.56	2.35%	1,395,860
Jun 20, 2025	97.72	98.27	96.60	97.27	97.27	0.34%	2,422,372
Jun 18, 2025	96.13	98.01	96.06	96.94	96.94	0.74%	1,277,149
Jun 17, 2025	96.89	97.70	95.83	96.23	96.23	-1.57%	1,400,095
Jun 16, 2025	97.80	98.39	97.25	97.76	97.76	1.18%	714,572
Jun 13, 2025	97.51	98.04	96.33	96.62	96.62	-2.32%	761,210
Jun 12, 2025	98.34	99.36	98.12	98.91	98.91	-0.30%	781,765
Jun 11, 2025	100.15	100.48	99.13	99.21	99.21	-0.75%	755,855
Jun 10, 2025	100.00	100.14	99.31	99.96	99.96	0.29%	991,283
Jun 9, 2025	99.94	100.47	99.18	99.67	99.67	0.12%	1,018,762
Jun 6, 2025	100.91	100.96	98.80	99.55	99.55	-0.16%	1,252,397
Jun 5, 2025	99.86	100.24	99.09	99.71	99.71	-0.12%	996,912
Jun 4, 2025	99.90	100.41	99.72	99.83	99.83	0.19%	1,030,231
Jun 3, 2025	98.46	99.77	98.41	99.64	99.64	1.15%	846,052
Jun 2, 2025	98.74	98.82	97.32	98.51	98.51	-0.68%	928,671
May 30, 2025	99.01	99.45	98.12	99.18	99.18	-0.40%	2,528,460
May 29, 2025	99.51	99.84	98.57	99.58	99.58	0.78%	805,163
May 28, 2025	99.70	99.99	98.74	98.81	98.81	-0.92%	737,729
May 27, 2025	98.39	99.77	97.68	99.73	99.73	3.04%	1,225,722
May 23, 2025	95.86	97.17	95.55	96.79	96.79	-0.88%	1,252,442
May 22, 2025	97.30	98.13	96.72	97.65	97.65	0.33%	1,106,084
May 21, 2025	98.58	99.31	97.16	97.33	97.33	-2.45%	1,291,311
May 20, 2025	100.11	100.91	99.46	99.77	99.77	-1.04%	1,048,983
May 19, 2025	99.25	100.96	98.84	100.82	100.82	-0.26%	1,334,676
May 16, 2025	99.11	101.17	98.70	101.08	101.08	3.34%	1,558,879
May 15, 2025	96.78	98.01	96.78	97.81	97.81	0.65%	997,214
May 14, 2025	98.06	98.58	96.89	97.18	97.18	-1.30%	980,205
May 13, 2025	98.29	98.96	98.06	98.46	98.46	0.31%	920,687
May 12, 2025	97.05	98.39	96.78	98.16	98.16	5.03%	1,460,599
May 9, 2025	93.75	94.01	93.06	93.46	93.46	-0.07%	1,195,731
May 8, 2025	92.62	94.64	92.39	93.53	93.53	1.91%	1,076,511
May 7, 2025	92.26	92.85	91.18	91.78	91.78	0.22%	1,000,642
May 6, 2025	91.71	93.00	91.53	91.58	91.58	-1.57%	882,732
May 5, 2025	92.47	93.59	92.37	93.04	93.04	-0.27%	1,203,118
May 2, 2025	92.34	93.71	91.96	93.29	93.29	2.81%	1,189,802
May 1, 2025	90.71	91.74	90.40	90.74	90.74	0.01%	987,305
Apr 30, 2025	89.14	91.13	88.34	90.73	90.73	0.50%	1,978,928
Apr 29, 2025	89.58	90.53	89.15	90.28	90.28	0.32%	1,709,251
Apr 28, 2025	89.98	91.35	89.31	89.99	89.99	-0.01%	1,386,301
Apr 25, 2025	90.11	90.92	89.45	90.00	90.00	-0.20%	884,476
Apr 24, 2025	87.19	90.78	87.15	90.18	90.18	2.77%	1,673,508
Apr 23, 2025	89.02	91.97	87.33	87.75	87.75	1.75%	2,886,181
Apr 22, 2025	85.13	87.42	84.36	86.24	86.24	9.22%	3,662,008
Apr 21, 2025	79.46	80.19	77.71	78.96	78.96	-1.74%	2,402,796
Apr 17, 2025	80.65	81.62	80.23	80.36	80.36	-0.45%	1,473,277
Apr 16, 2025	81.67	82.20	79.80	80.72	80.47	-1.93%	1,817,764