Pentair plc (PNR)

105.37
-0.54 (-0.51%)
NYSE · Last Trade: Feb 1st, 6:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pentair plc (PNR)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026105.36106.15104.23105.371,797,551105.37
1/29/2026106.08107.08104.27105.912,658,216105.91
1/28/2026107.09107.50104.09105.171,770,377105.17
1/27/2026108.54108.54106.80107.601,568,826107.60
1/26/2026107.88108.39107.46108.021,156,142108.02
1/23/2026108.06108.51106.77107.55834,527107.55
1/22/2026108.07109.09107.38108.141,602,384107.87
1/21/2026105.42108.08104.64107.151,048,811106.88
1/20/2026105.39106.03103.32104.331,567,878104.07
1/16/2026106.59107.67106.35107.301,787,925107.03
1/15/2026105.02107.43104.63106.971,558,104106.70
1/14/2026102.93104.12102.67104.082,476,515103.82
1/13/2026103.68104.56102.21103.241,641,146102.98
1/12/2026102.91104.12102.08103.081,616,843102.82
1/09/2026103.58103.75100.46103.061,916,109102.80
1/08/202699.55103.7599.11103.062,945,404102.80
1/07/2026103.65104.4599.42100.062,496,47099.81
1/06/2026101.95105.21100.68104.471,887,310104.21
1/05/2026102.74104.05101.25102.672,133,631102.41
1/02/2026104.22105.68103.71105.47807,413105.21
12/31/2025105.78105.97104.08104.14627,376103.88
12/30/2025105.47106.04104.92105.78561,276105.52
12/29/2025105.84106.11105.29105.80535,470105.54
12/26/2025105.67105.89105.18105.68379,005105.42
12/24/2025105.65105.93105.21105.38281,632105.12
12/23/2025105.29106.09104.87105.47743,232105.21
12/22/2025103.87105.47103.87105.27946,355105.01
12/19/2025103.03103.92102.60103.872,997,188103.61
12/18/2025104.44104.66102.84103.401,158,961103.14
12/17/2025103.95105.95103.16103.661,079,715103.40
12/16/2025107.49108.09104.03104.401,070,593104.14
12/15/2025106.38106.38104.45105.041,064,343104.78
12/12/2025106.50107.47105.46106.011,086,030105.75
12/11/2025104.82106.40104.82105.891,220,692105.63
12/10/2025103.44105.68102.76105.251,617,941104.99
12/09/2025103.88104.54101.70101.861,675,528101.61
12/08/2025104.27105.41102.81104.25924,310103.99
12/05/2025104.73105.55103.97104.25777,391103.99
12/04/2025105.87106.00104.18104.891,199,366104.63
12/03/2025105.38106.69105.10106.47851,307106.20
12/02/2025105.88105.88104.13105.161,013,205104.90
12/01/2025104.33106.21103.78105.061,542,418104.80
11/28/2025106.58106.58105.09105.24878,984104.98
11/26/2025105.53106.91104.91106.081,080,439105.81
11/25/2025104.97106.77104.31106.031,180,550105.77
11/24/2025104.77104.95103.34104.112,097,205103.85
11/21/2025102.44106.22102.23104.792,848,867104.53
11/20/2025104.31104.31101.38101.481,167,816101.23
11/19/2025102.18102.99101.50102.52860,560102.26
11/18/2025101.32102.76100.87102.121,391,868101.86
11/17/2025104.37104.58101.58101.83988,648101.58
11/14/2025105.37106.03104.05104.331,239,612104.07
11/13/2025107.96109.35106.48106.75780,105106.48
11/12/2025108.42109.89108.42108.68878,069108.41
11/11/2025108.89109.03107.56108.24549,466107.97
11/10/2025107.87109.84107.52108.691,304,365108.42
11/07/2025105.75107.89104.90107.361,023,736107.09
11/06/2025108.08109.14106.20106.661,140,993106.39
11/05/2025106.69108.48105.86107.951,139,795107.68
11/04/2025106.20107.48105.43107.181,319,393106.91
11/03/2025105.87107.10104.65106.841,312,669106.57