Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
104.25
-0.64 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
104.23
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 7:57 PM EST
Pentair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.73 | 105.55 | 103.97 | 104.25 | 104.25 | -0.61% | 773,795 |
| Dec 4, 2025 | 105.87 | 106.00 | 104.18 | 104.89 | 104.89 | -1.48% | 1,188,972 |
| Dec 3, 2025 | 105.38 | 106.69 | 105.10 | 106.47 | 106.47 | 1.25% | 850,632 |
| Dec 2, 2025 | 105.88 | 105.88 | 104.13 | 105.16 | 105.16 | 0.10% | 1,013,205 |
| Dec 1, 2025 | 104.33 | 106.21 | 103.78 | 105.06 | 105.06 | -0.17% | 1,189,390 |
| Nov 28, 2025 | 106.58 | 106.58 | 105.09 | 105.24 | 105.24 | -0.79% | 848,288 |
| Nov 26, 2025 | 105.53 | 106.91 | 104.91 | 106.08 | 106.08 | 0.05% | 1,080,439 |
| Nov 25, 2025 | 104.97 | 106.77 | 104.31 | 106.03 | 106.03 | 1.84% | 1,180,554 |
| Nov 24, 2025 | 104.77 | 104.96 | 103.34 | 104.11 | 104.11 | -0.65% | 2,107,261 |
| Nov 21, 2025 | 102.44 | 106.22 | 102.23 | 104.79 | 104.79 | 3.26% | 2,848,867 |
| Nov 20, 2025 | 104.31 | 104.31 | 101.38 | 101.48 | 101.48 | -1.01% | 1,167,832 |
| Nov 19, 2025 | 102.18 | 102.99 | 101.50 | 102.52 | 102.52 | 0.39% | 860,560 |
| Nov 18, 2025 | 101.32 | 102.76 | 100.87 | 102.12 | 102.12 | 0.28% | 1,391,871 |
| Nov 17, 2025 | 104.37 | 104.58 | 101.58 | 101.83 | 101.83 | -2.40% | 988,648 |
| Nov 14, 2025 | 105.37 | 106.03 | 104.05 | 104.33 | 104.33 | -2.27% | 1,239,612 |
| Nov 13, 2025 | 107.96 | 109.35 | 106.48 | 106.75 | 106.75 | -1.78% | 780,115 |
| Nov 12, 2025 | 108.42 | 109.89 | 108.42 | 108.68 | 108.68 | 0.41% | 878,069 |
| Nov 11, 2025 | 108.89 | 109.03 | 107.56 | 108.24 | 108.24 | -0.41% | 549,465 |
| Nov 10, 2025 | 107.87 | 109.84 | 107.52 | 108.69 | 108.69 | 1.24% | 1,304,364 |
| Nov 7, 2025 | 105.75 | 107.89 | 104.90 | 107.36 | 107.36 | 0.66% | 1,023,736 |
| Nov 6, 2025 | 108.08 | 109.14 | 106.20 | 106.66 | 106.66 | -1.19% | 1,140,995 |
| Nov 5, 2025 | 106.69 | 108.48 | 105.86 | 107.95 | 107.95 | 0.72% | 1,139,794 |
| Nov 4, 2025 | 106.20 | 107.48 | 105.43 | 107.18 | 107.18 | 0.32% | 1,319,401 |
| Nov 3, 2025 | 105.87 | 107.10 | 104.65 | 106.84 | 106.84 | 0.46% | 1,312,697 |
| Oct 31, 2025 | 106.97 | 107.81 | 105.85 | 106.35 | 106.35 | -0.74% | 1,578,587 |
| Oct 30, 2025 | 107.36 | 109.15 | 106.87 | 107.14 | 107.14 | -0.45% | 889,802 |
| Oct 29, 2025 | 109.22 | 110.12 | 106.99 | 107.62 | 107.62 | -1.15% | 1,337,547 |
| Oct 28, 2025 | 109.15 | 109.64 | 107.46 | 108.87 | 108.87 | -0.24% | 937,045 |
| Oct 27, 2025 | 110.90 | 110.90 | 108.69 | 109.13 | 109.13 | -0.55% | 2,410,093 |
| Oct 24, 2025 | 111.94 | 111.94 | 109.29 | 109.73 | 109.73 | -0.88% | 1,040,065 |
| Oct 23, 2025 | 110.03 | 111.45 | 108.15 | 110.70 | 110.45 | 1.24% | 1,421,923 |
| Oct 22, 2025 | 109.39 | 111.14 | 108.81 | 109.34 | 109.09 | 0.29% | 2,011,294 |
| Oct 21, 2025 | 107.70 | 109.78 | 103.86 | 109.02 | 108.77 | -0.26% | 2,260,135 |
| Oct 20, 2025 | 109.88 | 110.86 | 109.02 | 109.30 | 109.05 | 0.47% | 1,479,802 |
| Oct 17, 2025 | 107.98 | 110.00 | 107.56 | 108.79 | 108.54 | 0.08% | 1,260,609 |
| Oct 16, 2025 | 110.96 | 111.59 | 107.96 | 108.70 | 108.45 | -1.46% | 1,196,904 |
| Oct 15, 2025 | 111.57 | 112.13 | 108.88 | 110.31 | 110.06 | -0.09% | 994,387 |
| Oct 14, 2025 | 107.70 | 110.77 | 107.25 | 110.41 | 110.16 | 1.45% | 996,571 |
| Oct 13, 2025 | 108.34 | 109.40 | 108.00 | 108.83 | 108.58 | 1.51% | 928,748 |
| Oct 10, 2025 | 110.54 | 111.21 | 106.95 | 107.21 | 106.97 | -2.40% | 1,477,454 |
| Oct 9, 2025 | 112.26 | 112.26 | 109.15 | 109.85 | 109.60 | -1.74% | 978,057 |
| Oct 8, 2025 | 111.13 | 112.20 | 110.21 | 111.80 | 111.55 | 1.03% | 1,121,017 |
| Oct 7, 2025 | 112.59 | 112.81 | 110.29 | 110.66 | 110.41 | -1.24% | 864,814 |
| Oct 6, 2025 | 112.54 | 113.03 | 111.52 | 112.05 | 111.80 | -0.16% | 1,083,017 |
| Oct 3, 2025 | 112.47 | 113.95 | 112.15 | 112.23 | 111.98 | -0.12% | 732,149 |
| Oct 2, 2025 | 110.93 | 112.69 | 110.27 | 112.36 | 112.11 | 1.68% | 1,095,283 |
| Oct 1, 2025 | 110.17 | 110.84 | 109.47 | 110.50 | 110.25 | -0.23% | 798,667 |
| Sep 30, 2025 | 109.66 | 110.85 | 109.14 | 110.76 | 110.51 | 1.02% | 1,129,999 |
| Sep 29, 2025 | 110.60 | 110.95 | 109.12 | 109.64 | 109.39 | -0.11% | 872,718 |
| Sep 26, 2025 | 108.60 | 110.00 | 108.51 | 109.76 | 109.51 | 1.34% | 689,634 |