Pentair plc PNR
NYSE · United States · Producer Manufacturing
$52.99-0.48 (-0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.99 | -0.90% | $53.67 | $53.72 | $52.82 | 2.33M |
| 2026-09-29 | $53.47 | +0.83% | $53.16 | $53.57 | $52.65 | 2.04M |
| 2026-09-28 | $53.03 | -1.17% | $53.30 | $53.64 | $52.71 | 2.24M |
| 2026-09-25 | $53.66 | +1.19% | $53.14 | $54.18 | $52.98 | 1.68M |
| 2026-09-24 | $53.03 | -4.02% | $54.97 | $55.07 | $52.64 | 2.98M |
| 2026-09-23 | $55.25 | -0.43% | $55.31 | $55.42 | $54.55 | 1.96M |
| 2026-09-22 | $55.49 | -0.52% | $56.64 | $56.98 | $55.48 | 2.91M |
| 2026-09-21 | $55.78 | -0.25% | $56.28 | $56.68 | $55.27 | 1.74M |
| 2026-09-18 | $55.92 | +0.36% | $55.74 | $56.08 | $55.34 | 5.84M |
| 2026-09-17 | $55.72 | -1.31% | $57.46 | $57.46 | $55.53 | 2.54M |
| 2026-09-16 | $56.46 | -0.21% | $57.15 | $57.79 | $56.10 | 2.29M |
| 2026-09-15 | $56.58 | +0.71% | $57.11 | $57.69 | $56.12 | 3.32M |
| 2026-09-14 | $56.18 | -0.71% | $56.60 | $57.28 | $55.99 | 2.49M |
| 2026-09-11 | $56.58 | -0.26% | $57.60 | $57.79 | $56.40 | 1.99M |
| 2026-09-10 | $56.73 | -1.37% | $56.92 | $57.30 | $56.25 | 2.57M |
| 2026-09-09 | $57.52 | -1.88% | $57.98 | $58.10 | $57.36 | 2.27M |
| 2026-09-08 | $58.62 | -2.64% | $59.84 | $60.06 | $58.59 | 2.77M |
| 2026-09-04 | $60.21 | +0.32% | $59.69 | $60.32 | $59.15 | 2.37M |
| 2026-09-03 | $60.02 | +0.30% | $60.25 | $60.96 | $59.26 | 2.44M |
| 2026-09-02 | $59.84 | -1.01% | $60.42 | $61.35 | $59.57 | 3.26M |
| 2026-09-01 | $60.45 | -0.02% | $60.01 | $61.95 | $60.00 | 6.15M |
| 2026-08-31 | $60.46 | -1.96% | $61.14 | $61.51 | $59.60 | 21.40M |
| 2026-08-28 | $61.67 | -0.69% | $62.38 | $62.57 | $60.71 | 3.59M |
| 2026-08-27 | $62.10 | -1.21% | $62.56 | $62.62 | $61.46 | 3.32M |
| 2026-08-26 | $62.86 | +0.64% | $62.44 | $63.67 | $62.00 | 3.29M |
| 2026-08-25 | $62.46 | -1.34% | $63.90 | $64.28 | $62.28 | 4.26M |
| 2026-08-24 | $63.31 | -1.69% | $64.60 | $64.71 | $63.16 | 2.03M |
| 2026-08-21 | $64.40 | +0.97% | $64.74 | $65.68 | $63.65 | 2.44M |
| 2026-08-20 | $63.78 | -2.76% | $64.65 | $65.43 | $63.23 | 2.73M |
| 2026-08-19 | $65.59 | +3.21% | $64.02 | $65.89 | $63.56 | 2.43M |
| 2026-08-18 | $63.55 | -0.86% | $64.18 | $64.38 | $63.17 | 2.41M |
| 2026-08-17 | $64.10 | -3.11% | $65.74 | $65.93 | $63.95 | 2.45M |
| 2026-08-14 | $66.16 | -1.06% | $67.05 | $67.07 | $65.47 | 1.56M |
| 2026-08-13 | $66.87 | +1.67% | $65.98 | $68.23 | $65.10 | 2.26M |
| 2026-08-12 | $65.77 | -2.11% | $66.96 | $67.11 | $65.69 | 2.16M |
| 2026-08-11 | $67.19 | +0.69% | $66.66 | $67.84 | $66.00 | 3.02M |
| 2026-08-10 | $66.73 | -3.14% | $68.36 | $68.50 | $66.70 | 2.31M |
| 2026-08-07 | $68.89 | -1.44% | $69.68 | $70.97 | $68.68 | 3.24M |
| 2026-08-06 | $69.90 | +1.27% | $68.99 | $70.37 | $68.92 | 3.17M |
| 2026-08-05 | $69.02 | +0.79% | $68.48 | $69.12 | $68.06 | 2.66M |
| 2026-08-04 | $68.48 | +2.10% | $67.19 | $68.61 | $66.54 | 2.68M |
| 2026-08-03 | $67.07 | +2.49% | $65.89 | $67.40 | $65.88 | 2.96M |
| 2026-07-31 | $65.44 | -1.10% | $66.05 | $66.45 | $64.92 | 5.09M |
| 2026-07-30 | $66.17 | -0.63% | $65.59 | $66.26 | $63.95 | 3.53M |
| 2026-07-29 | $66.59 | -0.27% | $66.55 | $67.50 | $65.74 | 4.14M |
| 2026-07-28 | $66.77 | +5.68% | $64.08 | $66.81 | $63.90 | 5.01M |
| 2026-07-27 | $63.18 | +0.48% | $63.83 | $64.78 | $63.08 | 2.43M |
| 2026-07-24 | $62.88 | +1.30% | $61.83 | $63.76 | $61.75 | 2.89M |
| 2026-07-23 | $62.07 | -1.51% | $62.92 | $63.50 | $61.72 | 2.09M |
| 2026-07-22 | $63.02 | +2.50% | $61.55 | $63.10 | $61.54 | 2.67M |
| 2026-07-21 | $61.48 | -1.03% | $61.85 | $62.09 | $60.62 | 2.72M |
| 2026-07-20 | $62.12 | -0.53% | $62.81 | $62.84 | $61.62 | 4.58M |
| 2026-07-17 | $62.45 | -4.93% | $64.93 | $65.90 | $62.11 | 5.02M |
| 2026-07-16 | $65.69 | +2.11% | $63.41 | $66.25 | $62.31 | 6.45M |
| 2026-07-15 | $64.33 | -15.00% | $57.99 | $66.87 | $57.60 | 12.05M |
| 2026-07-14 | $75.68 | -1.11% | $77.38 | $77.73 | $75.44 | 3.35M |
| 2026-07-13 | $76.53 | +0.45% | $76.38 | $77.96 | $75.99 | 3.42M |
| 2026-07-10 | $76.19 | +2.17% | $75.01 | $77.72 | $74.32 | 2.49M |
| 2026-07-09 | $74.57 | +1.79% | $72.37 | $75.09 | $72.31 | 3.04M |
| 2026-07-08 | $73.26 | -2.55% | $74.00 | $74.30 | $72.74 | 1.41M |
| 2026-07-07 | $75.18 | -0.46% | $76.23 | $76.27 | $74.20 | 1.87M |
| 2026-07-06 | $75.53 | -1.55% | $76.96 | $77.09 | $74.54 | 1.58M |
| 2026-07-02 | $76.72 | +0.45% | $77.15 | $77.53 | $75.52 | 1.31M |
| 2026-07-01 | $76.38 | -0.37% | $76.81 | $77.91 | $75.79 | 2.02M |
| 2026-06-30 | $76.66 | +0.47% | $76.49 | $76.89 | $76.07 | 1.82M |
| 2026-06-29 | $76.30 | -0.16% | $76.34 | $76.87 | $75.67 | 1.59M |
| 2026-06-26 | $76.42 | +0.55% | $76.50 | $77.24 | $76.00 | 2.46M |
| 2026-06-25 | $76.00 | +1.59% | $75.92 | $77.69 | $74.85 | 4.82M |
| 2026-06-24 | $74.81 | +2.26% | $73.42 | $75.98 | $73.42 | 2.74M |
| 2026-06-23 | $73.16 | -1.18% | $73.26 | $74.33 | $72.54 | 1.49M |
| 2026-06-22 | $74.03 | -0.39% | $74.07 | $74.73 | $73.53 | 1.64M |
| 2026-06-18 | $74.32 | +1.27% | $75.15 | $75.80 | $74.29 | 3.89M |
| 2026-06-17 | $73.39 | -2.41% | $75.00 | $76.30 | $73.12 | 1.60M |
| 2026-06-16 | $75.20 | +1.33% | $74.71 | $75.66 | $74.50 | 1.83M |
| 2026-06-15 | $74.21 | +0.56% | $75.00 | $76.58 | $74.13 | 1.59M |
| 2026-06-12 | $73.80 | +1.69% | $73.81 | $74.33 | $72.82 | 1.68M |
| 2026-06-11 | $72.57 | +1.64% | $71.63 | $72.66 | $70.77 | 1.46M |
| 2026-06-10 | $71.40 | -4.26% | $74.19 | $74.19 | $71.30 | 1.36M |
| 2026-06-09 | $74.58 | +2.56% | $73.57 | $74.90 | $73.18 | 1.85M |
| 2026-06-08 | $72.72 | -0.59% | $72.77 | $73.88 | $72.71 | 2.28M |
| 2026-06-05 | $73.15 | +0.41% | $72.84 | $73.88 | $72.48 | 2.27M |
| 2026-06-04 | $72.85 | +1.96% | $72.16 | $72.92 | $71.88 | 2.85M |
| 2026-06-03 | $71.45 | +0.27% | $71.80 | $71.83 | $70.84 | 2.71M |
| 2026-06-02 | $71.26 | +0.65% | $70.63 | $71.57 | $70.18 | 2.74M |
| 2026-06-01 | $70.80 | -0.06% | $70.43 | $71.50 | $69.93 | 2.43M |
| 2026-05-29 | $70.84 | -0.69% | $71.55 | $72.35 | $70.77 | 6.23M |
| 2026-05-28 | $71.33 | -1.55% | $71.35 | $72.15 | $70.59 | 3.45M |
| 2026-05-27 | $72.45 | -1.48% | $73.32 | $74.19 | $71.67 | 2.69M |
| 2026-05-26 | $73.54 | -1.71% | $75.27 | $75.66 | $72.92 | 2.34M |
| 2026-05-22 | $74.82 | +0.52% | $74.71 | $75.15 | $74.02 | 987.10K |