Pentair plc (PNR)

Last Price66.26

Change+0.42 (0.64%)

NYSE · Last Trade: Oct 31st, 4:46 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pentair plc (PNR)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	66.01	67.21	65.45	66.26	4,959,410	66.26
10/29/2026	64.88	66.17	64.64	65.84	4,457,678	65.84
10/28/2026	62.75	65.56	62.75	64.37	7,794,724	64.37
10/27/2026	61.01	62.66	58.36	62.29	7,860,724	62.29
10/26/2026	55.23	55.86	55.05	55.22	3,703,358	55.22
10/23/2026	54.61	55.65	54.34	55.30	3,035,271	55.30
10/22/2026	52.38	55.49	52.36	55.44	3,169,499	55.17
10/21/2026	53.31	53.33	52.42	52.86	1,728,508	52.60
10/20/2026	52.71	53.34	52.43	52.88	1,635,037	52.62
10/19/2026	53.41	53.65	52.35	52.75	2,201,244	52.49
10/16/2026	53.72	54.36	53.01	53.44	3,142,292	53.18
10/15/2026	52.76	53.92	52.47	53.45	6,108,361	53.19
10/14/2026	52.97	53.17	51.33	52.11	3,297,830	51.86
10/13/2026	52.80	53.43	52.33	52.97	2,929,078	52.71
10/12/2026	52.47	53.12	52.15	52.33	2,254,248	52.08
10/09/2026	52.23	53.04	51.96	52.47	2,050,099	52.21
10/08/2026	51.88	52.38	51.13	52.30	2,517,053	52.05
10/07/2026	52.44	53.03	51.64	52.19	2,333,912	51.94
10/06/2026	53.09	53.53	52.64	52.94	2,160,588	52.68
10/05/2026	52.82	53.19	51.76	52.78	2,229,910	52.52
10/02/2026	53.55	53.78	52.85	53.03	2,258,299	52.77
10/01/2026	53.06	53.31	51.81	52.88	2,901,342	52.62
9/30/2026	53.67	53.72	52.81	52.99	2,349,977	52.73
9/29/2026	53.16	53.57	52.65	53.47	2,043,717	53.21
9/28/2026	53.30	53.64	52.71	53.03	2,241,889	52.77
9/25/2026	53.14	54.18	52.98	53.66	1,681,500	53.40
9/24/2026	54.97	55.06	52.64	53.03	2,981,665	52.77
9/23/2026	55.31	55.42	54.55	55.25	1,962,256	54.98
9/22/2026	56.64	56.98	55.48	55.49	2,905,432	55.22
9/21/2026	56.28	56.68	55.27	55.78	1,739,682	55.51
9/18/2026	55.74	56.08	55.34	55.92	5,840,305	55.65
9/17/2026	57.46	57.46	55.53	55.72	2,543,343	55.45
9/16/2026	57.15	57.79	56.10	56.46	2,294,495	56.19
9/15/2026	57.11	57.69	56.12	56.58	3,316,209	56.30
9/14/2026	56.60	57.28	55.99	56.18	2,486,439	55.91
9/11/2026	57.60	57.79	56.40	56.58	1,991,677	56.30
9/10/2026	56.92	57.30	56.25	56.73	2,572,934	56.45
9/09/2026	57.98	58.10	57.36	57.52	2,267,007	57.24
9/08/2026	59.84	60.06	58.59	58.62	2,771,292	58.33
9/04/2026	59.69	60.32	59.15	60.21	2,365,319	59.92
9/03/2026	60.25	60.96	59.26	60.02	2,439,639	59.73
9/02/2026	60.42	61.35	59.57	59.84	3,256,915	59.55
9/01/2026	60.01	61.95	60.00	60.45	6,153,028	60.16
8/31/2026	61.14	61.51	59.59	60.46	21,515,313	60.17
8/28/2026	62.38	62.56	60.71	61.67	3,592,525	61.37
8/27/2026	62.56	62.62	61.46	62.10	3,321,714	61.80
8/26/2026	62.44	63.67	62.00	62.86	3,289,559	62.55
8/25/2026	63.90	64.28	62.28	62.46	4,257,531	62.16
8/24/2026	64.60	64.71	63.16	63.31	2,032,631	63.00
8/21/2026	64.74	65.68	63.65	64.40	2,443,639	64.09
8/20/2026	64.65	65.42	63.23	63.78	2,726,955	63.47
8/19/2026	64.02	65.89	63.56	65.59	2,430,109	65.27
8/18/2026	64.18	64.38	63.17	63.55	2,410,657	63.24
8/17/2026	65.74	65.93	63.95	64.10	2,450,454	63.79
8/14/2026	67.05	67.07	65.47	66.16	1,556,695	65.84
8/13/2026	65.98	68.23	65.10	66.87	2,259,104	66.54
8/12/2026	66.96	67.11	65.69	65.77	2,159,920	65.45
8/11/2026	66.66	67.84	66.00	67.19	3,022,977	66.86
8/10/2026	68.36	68.50	66.70	66.73	2,310,174	66.41
8/07/2026	69.68	70.97	68.68	68.89	3,243,154	68.55
8/06/2026	68.99	70.37	68.92	69.90	3,166,257	69.56
8/05/2026	68.48	69.12	68.06	69.02	2,661,975	68.68
8/04/2026	67.19	68.61	66.54	68.48	2,682,431	68.15
8/03/2026	65.89	67.40	65.88	67.07	3,085,817	66.74
7/31/2026	66.05	66.44	64.92	65.44	5,094,523	65.12