Dark

PNR
Pentair plc
stock NYSE

At Close

Sep 22, 2026 3:59:56 PM EDT

55.52USD-0.466%(-0.26)2,905,317

52.94Bid 58.36Ask 5.42Spread

Pre-market

0.00USD-100.000%(-55.78)0

After-hours

Sep 21, 2026 4:49:30 PM EDT

56.32USD+0.970%(+0.54)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	56.6100	56.620000	55.4400	55.5200	-0.466%	2,905,317	0.000%
2026-09-21	56.2800	56.680000	55.2710	55.7800	-0.250%	1,739,707	-0.466%
2026-09-18	55.7400	56.080000	55.3400	55.9200	+0.359%	5,840,304	-0.715%
2026-09-17	57.4600	57.460000	55.5300	55.7200	-1.311%	2,543,346	-0.359%
2026-09-16	57.1500	57.790000	56.1000	56.4600	-0.212%	2,294,498	-1.665%
2026-09-15	57.1100	57.690000	56.1200	56.5800	+0.712%	3,316,223	-1.873%
2026-09-14	56.6000	57.280000	55.9900	56.1800	-0.707%	2,486,693	-1.175%
2026-09-11	57.6000	57.790000	56.3954	56.5800	-0.264%	1,991,677	-1.873%
2026-09-10	56.9200	57.300000	56.2500	56.7300	-1.373%	2,572,936	-2.133%
2026-09-09	57.9800	58.100000	57.3600	57.5200	-1.876%	2,267,009	-3.477%
2026-09-08	59.8400	60.060000	58.5900	58.6200	-2.641%	2,771,319	-5.288%
2026-09-04	59.6900	60.320000	59.1500	60.2100	+0.317%	2,365,319	-7.789%
2026-09-03	60.2500	60.960000	59.2600	60.0200	+0.301%	2,439,996	-7.498%
2026-09-02	60.4200	61.350000	59.5700	59.8400	-1.009%	3,256,917	-7.219%
2026-09-01	60.0100	61.949900	60.0000	60.4500	-0.017%	6,153,029	-8.156%
2026-08-31	61.1400	61.510000	59.5950	60.4600	-1.962%	21,395,035	-8.171%
2026-08-28	62.3800	62.565000	60.7100	61.6700	-0.692%	3,592,525	-9.972%
2026-08-27	62.5600	62.620000	61.4600	62.1000	-1.209%	3,321,718	-10.596%
2026-08-26	62.4400	63.670000	62.0000	62.8600	+0.640%	3,289,568	-11.677%
2026-08-25	63.9000	64.280000	62.2800	62.4600	-1.343%	4,257,532	-11.111%
2026-08-24	64.6000	64.710000	63.1600	63.3100	-1.693%	2,032,772	-12.305%
2026-08-21	64.7400	65.680000	63.6500	64.4000	+0.972%	2,443,639	-13.789%
2026-08-20	64.6500	65.425000	63.2300	63.7800	-2.760%	2,726,956	-12.951%
2026-08-19	64.0200	65.890000	63.5600	65.5900	+3.210%	2,430,112	-15.353%
2026-08-18	64.1800	64.380000	63.1700	63.5500	-0.858%	2,410,658	-12.636%
2026-08-17	65.7400	65.930000	63.9500	64.1000	-3.114%	2,450,459	-13.385%
2026-08-14	67.0500	67.070000	65.4700	66.1600	-1.062%	1,556,695	-16.082%
2026-08-13	65.9800	68.230000	65.1000	66.8700	+1.672%	2,259,104	-16.973%
2026-08-12	66.9600	67.110000	65.6850	65.7700	-2.113%	2,159,923	-15.585%
2026-08-11	66.6600	67.840000	66.0000	67.1900	+0.689%	3,022,977	-17.369%
2026-08-10	68.3600	68.500000	66.7000	66.7300	-3.135%	2,310,171	-16.799%
2026-08-07	69.6800	70.970000	68.6800	68.8900	-1.445%	3,243,154	-19.408%
2026-08-06	68.9900	70.370000	68.9247	69.9000	+1.275%	3,166,257	-20.572%
2026-08-05	68.4800	69.120000	68.0600	69.0200	+0.789%	2,661,976	-19.560%
2026-08-04	67.1900	68.610000	66.5400	68.4800	+2.102%	2,682,454	-18.925%
2026-08-03	65.8900	67.400000	65.8800	67.0700	+2.491%	3,085,808	-17.221%
2026-07-31	66.0500	66.445000	64.9200	65.4400	-1.103%	5,094,522	-15.159%
2026-07-30	65.5900	66.260000	63.9500	66.1700	-0.631%	3,532,841	-16.095%
2026-07-29	66.5500	67.500000	65.7350	66.5900	-0.270%	4,140,187	-16.624%
2026-07-28	64.0800	66.810000	63.9000	66.7700	+5.682%	5,014,095	-16.849%
2026-07-27	63.8300	64.780000	63.0800	63.1800	+0.477%	2,428,299	-12.124%
2026-07-24	61.8300	63.756500	61.7450	62.8800	+1.305%	2,887,931	-11.705%
2026-07-23	62.9200	63.500000	61.7181	62.0700	-1.507%	2,088,406	-10.553%
2026-07-22	61.5500	63.100000	61.5400	63.0200	+2.505%	2,673,707	-11.901%
2026-07-21	61.8500	62.090000	60.6200	61.4800	-1.030%	2,722,905	-9.694%
2026-07-20	62.8100	62.840000	61.6200	62.1200	-0.528%	4,581,934	-10.625%
2026-07-17	64.9300	65.895000	62.1100	62.4500	-4.932%	5,022,652	-11.097%
2026-07-16	63.4100	66.250000	62.3100	65.6900	+2.114%	6,449,261	-15.482%
2026-07-15	57.9900	66.870000	57.6000	64.3300	-14.997%	12,047,215	-13.695%
2026-07-14	77.3800	77.730000	75.4350	75.6800	-1.111%	3,347,200	-26.638%
2026-07-13	76.3800	77.960000	75.9900	76.5300	+0.446%	3,415,659	-27.453%
2026-07-10	75.0100	77.720000	74.3200	76.1900	+2.172%	2,491,690	-27.130%
2026-07-09	72.3700	75.090000	72.3100	74.5700	+1.788%	3,036,753	-25.546%
2026-07-08	74.0000	74.295000	72.7350	73.2600	-2.554%	1,409,834	-24.215%
2026-07-07	76.2300	76.270000	74.2000	75.1800	-0.463%	1,872,999	-26.151%
2026-07-06	76.9600	77.090000	74.5400	75.5300	-1.551%	1,583,965	-26.493%
2026-07-02	77.1500	77.530000	75.5200	76.7200	+0.445%	1,308,000	-27.633%
2026-07-01	76.8100	77.910000	75.7900	76.3800	-0.365%	2,018,142	-27.311%
2026-06-30	76.4900	76.891300	76.0700	76.6600	+0.472%	1,819,433	-27.576%
2026-06-29	76.3400	76.865000	75.6700	76.3000	-0.157%	1,585,699	-27.235%
2026-06-26	76.5000	77.240000	76.0000	76.4200	+0.553%	2,456,158	-27.349%
2026-06-25	75.9200	77.690000	74.8500	76.0000	+1.591%	4,815,719	-26.947%
2026-06-24	73.4200	75.980000	73.4200	74.8100	+2.255%	2,735,179	-25.785%
2026-06-23	73.2600	74.330000	72.5400	73.1600	-1.175%	1,493,865	-24.112%
2026-06-22	74.0700	74.730000	73.5300	74.0300	-0.390%	1,643,045	-25.003%
2026-06-18	75.1500	75.799900	74.2900	74.3200	+1.267%	3,889,846	-25.296%
2026-06-17	74.9950	76.297500	73.1200	73.3900	-2.407%	1,595,325	-24.349%
2026-06-16	74.7100	75.660000	74.5000	75.2000	+1.334%	1,831,797	-26.170%
2026-06-15	75.0000	76.580000	74.1300	74.2100	+0.556%	1,590,071	-25.185%
2026-06-12	73.8100	74.330000	72.8150	73.8000	+1.695%	1,682,407	-24.770%
2026-06-11	71.6300	72.660000	70.7700	72.5700	+1.639%	1,464,791	-23.495%
2026-06-10	74.1900	74.190000	71.3000	71.4000	-4.264%	1,364,069	-22.241%
2026-06-09	73.5700	74.899900	73.1800	74.5800	+2.558%	1,849,659	-25.556%
2026-06-08	72.7700	73.880000	72.7100	72.7200	-0.588%	2,282,919	-23.652%
2026-06-05	72.8400	73.880000	72.4800	73.1500	+0.412%	2,265,235	-24.101%
2026-06-04	72.1600	72.920000	71.8800	72.8500	+1.959%	2,850,091	-23.789%
2026-06-03	71.8000	71.830000	70.8400	71.4500	+0.267%	2,705,490	-22.295%
2026-06-02	70.6300	71.565000	70.1800	71.2600	+0.650%	2,735,929	-22.088%
2026-06-01	70.4300	71.500000	69.9300	70.8000	-0.056%	2,426,291	-21.582%
2026-05-29	71.5500	72.349900	70.7700	70.8400	-0.687%	6,231,411	-21.626%
2026-05-28	71.3500	72.150000	70.5900	71.3300	-1.546%	3,451,633	-22.165%
2026-05-27	73.3200	74.190000	71.6700	72.4500	-1.482%	2,693,902	-23.368%
2026-05-26	75.2700	75.660000	72.9247	73.5400	-1.711%	2,339,642	-24.504%
2026-05-22	74.7100	75.150000	74.0200	74.8200	+0.524%	987,064	-25.795%
2026-05-21	73.4500	74.810000	72.3700	74.4300	+0.323%	2,108,964	-25.406%
2026-05-20	71.8600	74.420000	70.7300	74.1900	+3.056%	1,880,001	-25.165%
2026-05-19	72.8800	73.235000	71.6200	71.9900	-1.934%	1,370,051	-22.878%
2026-05-18	72.6400	73.510000	72.2100	73.4100	+1.004%	2,015,878	-24.370%
2026-05-15	74.0800	74.620000	72.6000	72.6800	-2.938%	1,644,507	-23.610%
2026-05-14	74.2000	75.495000	74.0000	74.8800	+1.698%	1,558,986	-25.855%
2026-05-13	74.6900	75.240000	73.4650	73.6300	-2.166%	1,317,829	-24.596%
2026-05-12	75.8300	76.045000	74.5100	75.2600	-0.752%	3,047,052	-26.229%
2026-05-11	77.1700	77.920000	75.6400	75.8300	-1.289%	1,477,328	-26.784%
2026-05-08	79.2900	79.930000	76.6900	76.8200	-2.710%	1,436,122	-27.727%
2026-05-07	80.2400	81.120000	78.8300	78.9600	-1.189%	1,899,454	-29.686%
2026-05-06	79.0900	81.060000	79.0900	79.9100	+2.659%	2,327,541	-30.522%
2026-05-05	77.6700	78.645000	77.3500	77.8400	+0.986%	1,571,775	-28.674%
2026-05-04	78.6500	79.265000	77.0200	77.0800	-2.554%	2,346,325	-27.971%
2026-05-01	81.2700	82.000000	79.0700	79.1000	-1.995%	1,915,480	-29.810%
2026-04-30	81.4200	81.630000	79.4900	80.7100	-0.161%	3,737,989	-31.211%
2026-04-29	82.8900	83.050000	80.5000	80.8400	-2.438%	3,138,423	-31.321%
2026-04-28	89.0000	89.843900	81.3300	82.8600	-10.198%	6,239,809	-32.995%
2026-04-27	92.3600	94.170000	92.0500	92.2700	+0.567%	3,195,277	-39.829%
2026-04-24	89.7500	92.550000	89.7500	91.7500	+1.404%	2,557,995	-39.488%
2026-04-23	89.8900	91.525000	89.5700	90.4800	+0.982%	1,387,714	-38.638%
2026-04-22	90.6700	90.720000	89.0200	89.6000	-0.433%	1,374,160	-38.036%
2026-04-21	91.2900	91.628300	89.8900	89.9900	-0.487%	1,066,286	-38.304%
2026-04-20	89.9400	90.595000	89.2700	90.4300	-0.714%	1,025,657	-38.604%
2026-04-17	89.6700	92.310000	89.4050	91.0800	+2.637%	1,925,419	-39.043%
2026-04-16	88.5100	89.320000	88.1400	88.7400	+0.441%	1,211,427	-37.435%
2026-04-15	90.4100	90.550000	87.9800	88.3500	-2.709%	1,172,083	-37.159%
2026-04-14	91.2200	91.490000	90.1500	90.8100	-0.428%	1,403,048	-38.861%
2026-04-13	90.2000	91.200000	88.7900	91.2000	+1.097%	1,173,542	-39.123%
2026-04-10	90.8000	91.070000	89.9100	90.2100	-0.276%	1,477,011	-38.455%
2026-04-09	89.7900	91.280000	89.4800	90.4600	-0.077%	1,627,705	-38.625%
2026-04-08	90.4400	91.960000	89.6850	90.5300	+3.986%	1,570,694	-38.672%
2026-04-07	86.0500	87.500000	85.6200	87.0600	+0.659%	1,302,083	-36.228%
2026-04-06	85.4600	86.520000	85.1000	86.4900	+0.781%	816,134	-35.808%
2026-04-02	85.0200	88.120000	84.0400	85.8200	-1.083%	1,049,131	-35.306%
2026-04-01	86.9800	88.020000	86.6700	86.7600	-0.402%	1,289,020	-36.007%
2026-03-31	85.7500	88.580000	85.1400	87.1100	+3.715%	1,269,130	-36.264%
2026-03-30	85.9400	85.940000	83.6036	83.9900	-1.095%	1,310,231	-33.897%
2026-03-27	85.0100	86.460000	84.2100	84.9200	-1.175%	1,365,337	-34.621%
2026-03-26	87.4100	88.140000	85.7300	85.9300	-1.918%	2,035,190	-35.389%
2026-03-25	89.0300	89.290000	85.9300	87.6100	+0.034%	2,061,158	-36.628%
2026-03-24	87.2300	89.075000	86.8400	87.5800	-0.972%	1,435,298	-36.607%
2026-03-23	89.0400	90.290000	88.1300	88.4400	+2.255%	1,346,872	-37.223%
2026-03-20	87.7900	88.290000	85.9000	86.4900	-2.260%	2,181,792	-35.808%
2026-03-19	87.2000	89.190000	86.2900	88.4900	+0.249%	1,771,575	-37.258%
2026-03-18	88.4500	90.220000	88.1600	88.2700	-1.220%	1,375,480	-37.102%
2026-03-17	89.6600	90.227500	88.6200	89.3600	+0.642%	922,451	-37.869%
2026-03-16	89.4100	90.190000	88.2550	88.7900	+0.566%	1,083,035	-37.470%
2026-03-13	89.1200	89.795000	88.0100	88.2900	-0.023%	1,304,109	-37.116%
2026-03-12	89.6500	91.030000	88.2100	88.3100	-2.817%	1,481,597	-37.131%
2026-03-11	89.8200	90.900000	88.5300	90.8700	+0.787%	1,858,160	-38.902%
2026-03-10	92.4800	92.585000	90.1200	90.1600	-2.213%	1,537,983	-38.421%
2026-03-09	90.6400	92.685000	88.7300	92.2000	+0.033%	1,466,999	-39.783%
2026-03-06	95.7700	95.770000	92.0400	92.1700	-3.960%	1,270,453	-39.763%
2026-03-05	96.2900	97.080000	94.2900	95.9700	-0.990%	1,994,687	-42.149%
2026-03-04	97.7000	98.219500	95.6800	96.9300	-0.656%	2,237,597	-42.722%
2026-03-03	95.7500	98.100000	94.8050	97.5700	-0.561%	1,726,194	-43.097%
2026-03-02	97.6600	98.920000	96.1900	98.1200	-1.079%	1,283,469	-43.416%
2026-02-27	99.1000	99.730000	98.3400	99.1900	-1.245%	1,931,450	-44.027%
2026-02-26	101.0800	101.720000	99.1200	100.4400	-0.377%	2,258,292	-44.723%
2026-02-25	103.2200	104.190000	100.7700	100.8200	-2.050%	1,336,488	-44.932%
2026-02-24	102.0000	103.150000	101.3050	102.9300	+1.249%	1,494,788	-46.060%
2026-02-23	102.3800	102.790000	100.5200	101.6600	-0.363%	1,304,522	-45.387%
2026-02-20	100.2800	103.410000	100.2700	102.0300	+1.543%	1,422,122	-45.585%
2026-02-19	101.0100	101.790000	99.8300	100.4800	-1.287%	1,380,733	-44.745%
2026-02-18	99.6600	102.020000	99.6600	101.7900	+2.035%	1,513,923	-45.456%
2026-02-17	101.5600	101.840000	99.0800	99.7600	-1.588%	1,621,653	-44.346%
2026-02-13	100.0000	101.750000	99.8800	101.3700	+1.614%	1,549,948	-45.230%
2026-02-12	101.1400	103.180000	99.4300	99.7600	-0.756%	1,881,612	-44.346%
2026-02-11	99.1550	100.850000	98.5700	100.5200	+1.927%	1,720,343	-44.767%
2026-02-10	97.6300	99.080000	96.8900	98.6200	+1.128%	1,304,922	-43.703%
2026-02-09	96.9000	98.750000	96.6300	97.5200	+0.175%	1,849,372	-43.068%
2026-02-06	95.9200	98.089000	95.7100	97.3500	+2.506%	1,597,159	-42.969%
2026-02-05	96.6600	96.735000	94.2800	94.9700	-2.375%	2,415,465	-41.539%
2026-02-04	95.9100	98.720000	92.9200	97.2800	+2.627%	4,786,186	-42.928%
2026-02-03	102.7250	104.230000	93.9700	94.7900	-10.160%	7,580,333	-41.428%
2026-02-02	105.6800	107.592500	105.1300	105.5100	+0.133%	3,192,832	-47.379%
2026-01-30	105.3600	106.150000	104.2300	105.3700	-0.510%	1,797,551	-47.309%
2026-01-29	106.0800	107.080000	104.2700	105.9100	+0.704%	2,658,001	-47.578%
2026-01-28	107.0900	107.500000	104.0950	105.1700	-2.258%	1,770,492	-47.209%
2026-01-27	108.5400	108.540000	106.7950	107.6000	-0.389%	1,568,826	-48.401%
2026-01-26	107.8800	108.390000	107.4600	108.0200	+0.437%	1,155,826	-48.602%
2026-01-23	108.0600	108.510000	106.7700	107.5500	-0.546%	834,527	-48.377%
2026-01-22	108.0700	109.090000	107.3800	108.1400	+0.924%	1,602,415	-48.659%
2026-01-21	105.4200	108.080000	104.6450	107.1500	+2.703%	1,048,810	-48.185%
2026-01-20	105.3900	106.030000	103.3201	104.3300	-2.768%	1,568,034	-46.784%
2026-01-16	106.5900	107.670000	106.3500	107.3000	+0.308%	1,787,919	-48.257%
2026-01-15	105.0200	107.430000	104.6300	106.9700	+2.777%	1,558,114	-48.098%
2026-01-14	102.9300	104.120000	102.6700	104.0800	+0.814%	2,476,519	-46.656%
2026-01-13	103.6800	104.555000	102.2100	103.2400	+0.155%	1,639,866	-46.222%
2026-01-12	102.9100	104.120000	102.0800	103.0800	+0.019%	1,616,846	-46.139%
2026-01-09	103.5800	103.750000	100.4600	103.0600	0.000%	1,890,743	-46.128%
2026-01-08	99.5500	103.750000	99.1100	103.0600	+2.998%	2,945,404	-46.128%
2026-01-07	103.6500	104.450000	99.4200	100.0600	-4.221%	2,496,472	-44.513%
2026-01-06	101.9500	105.210000	100.6800	104.4700	+1.753%	1,887,310	-46.856%
2026-01-05	102.7400	104.050000	101.2500	102.6700	-2.655%	2,133,652	-45.924%
2026-01-02	104.2200	105.680000	103.7100	105.4700	+1.277%	807,412	-47.359%
2025-12-31	105.7800	105.970000	104.0800	104.1400	-1.550%	627,376	-46.687%
2025-12-30	105.4700	106.040000	104.9200	105.7800	-0.019%	561,277	-47.514%
2025-12-29	105.8400	106.110000	105.2900	105.8000	+0.114%	535,461	-47.524%
2025-12-26	105.6700	105.890000	105.1800	105.6800	+0.285%	379,005	-47.464%
2025-12-24	105.6500	105.930000	105.2100	105.3800	-0.085%	281,632	-47.314%
2025-12-23	105.2900	106.090000	104.8700	105.4700	+0.190%	743,232	-47.359%
2025-12-22	103.8700	105.475000	103.8700	105.2700	+1.348%	946,358	-47.259%
2025-12-19	103.0300	103.915000	102.6000	103.8700	+0.455%	2,997,188	-46.549%
2025-12-18	104.4400	104.655000	102.8450	103.4000	-0.251%	1,166,457	-46.306%
2025-12-17	103.9500	105.950000	103.1600	103.6600	-0.709%	1,077,715	-46.440%
2025-12-16	107.4900	108.090000	104.0250	104.4000	-0.609%	1,070,593	-46.820%
2025-12-15	106.3800	106.380000	104.4500	105.0400	-0.915%	1,064,343	-47.144%
2025-12-12	106.5000	107.470000	105.4600	106.0100	+0.113%	1,086,030	-47.628%
2025-12-11	104.8200	106.395800	104.8200	105.8900	+0.608%	1,219,046	-47.568%
2025-12-10	103.4400	105.680000	102.7600	105.2500	+3.328%	1,617,996	-47.249%
2025-12-09	103.8800	104.540000	101.7000	101.8600	-2.293%	1,675,718	-45.494%
2025-12-08	104.2700	105.405000	102.8100	104.2500	0.000%	924,688	-46.743%
2025-12-05	104.7300	105.550000	103.9700	104.2500	-0.610%	777,391	-46.743%
2025-12-04	105.8700	106.000000	104.1800	104.8900	-1.484%	1,199,366	-47.068%
2025-12-03	105.3800	106.684600	105.1000	106.4700	+1.246%	851,307	-47.854%
2025-12-02	105.8800	105.880000	104.1250	105.1600	+0.095%	1,013,205	-47.204%
2025-12-01	104.3300	106.209900	103.7800	105.0600	-0.171%	1,542,282	-47.154%
2025-11-28	106.5800	106.580000	105.0900	105.2400	-0.792%	848,288	-47.244%
2025-11-26	105.5300	106.910000	104.9100	106.0800	+0.047%	1,080,439	-47.662%
2025-11-25	104.9700	106.770000	104.3050	106.0300	+1.844%	1,180,554	-47.637%
2025-11-24	104.7700	104.955000	103.3400	104.1100	-0.649%	2,107,261	-46.672%
2025-11-21	102.4400	106.220487	102.2325	104.7900	+3.262%	2,848,867	-47.018%
2025-11-20	104.3100	104.310000	101.3800	101.4800	-1.014%	1,167,832	-45.290%
2025-11-19	102.1800	102.990000	101.5000	102.5200	+0.392%	860,560	-45.845%
2025-11-18	101.3200	102.760000	100.8700	102.1200	+0.285%	1,391,871	-45.633%
2025-11-17	104.3700	104.575000	101.5800	101.8300	-2.396%	988,648	-45.478%
2025-11-14	105.3700	106.030000	104.0500	104.3300	-2.267%	1,239,612	-46.784%
2025-11-13	107.9600	109.350000	106.4800	106.7500	-1.776%	780,115	-47.991%
2025-11-12	108.4200	109.890000	108.4200	108.6800	+0.407%	878,069	-48.914%
2025-11-11	108.8900	109.030000	107.5600	108.2400	-0.414%	549,465	-48.707%
2025-11-10	107.8700	109.840000	107.5200	108.6900	+1.239%	1,304,364	-48.919%
2025-11-07	105.7500	107.890000	104.9000	107.3600	+0.656%	1,023,736	-48.286%
2025-11-06	108.0800	109.140000	106.2000	106.6600	-1.195%	1,140,995	-47.947%
2025-11-05	106.6900	108.480000	105.8600	107.9500	+0.718%	1,139,794	-48.569%
2025-11-04	106.2000	107.480000	105.4300	107.1800	+0.318%	1,319,401	-48.199%
2025-11-03	105.8700	107.100000	104.6500	106.8400	+0.461%	1,312,697	-48.034%
2025-10-31	106.9700	107.810000	105.8500	106.3500	-0.737%	1,578,587	-47.795%
2025-10-30	107.3600	109.145000	106.8700	107.1400	-0.446%	889,802	-48.180%
2025-10-29	109.2200	110.120000	106.9900	107.6200	-1.148%	1,337,547	-48.411%
2025-10-28	109.1500	109.640000	107.4600	108.8700	-0.238%	937,045	-49.003%
2025-10-27	110.9000	110.900000	108.6900	109.1300	-0.547%	2,410,093	-49.125%
2025-10-24	111.9400	111.940000	109.2900	109.7300	-0.876%	1,040,065	-49.403%
2025-10-23	110.0300	111.450000	108.1500	110.7000	+1.244%	1,421,923	-49.846%
2025-10-22	109.3900	111.140000	108.8100	109.3400	+0.294%	2,011,294	-49.223%
2025-10-21	107.7000	109.780000	103.8566	109.0200	-0.256%	2,260,135	-49.074%
2025-10-20	109.8800	110.860000	109.0200	109.3000	+0.469%	1,479,802	-49.204%
2025-10-17	107.9800	110.000000	107.5600	108.7900	+0.083%	1,260,609	-48.966%
2025-10-16	110.9600	111.590000	107.9600	108.7000	-1.460%	1,196,904	-48.924%
2025-10-15	111.5700	112.130000	108.8800	110.3100	-0.091%	994,387	-49.669%
2025-10-14	107.7000	110.770000	107.2532	110.4100	+1.452%	996,571	-49.715%
2025-10-13	108.3400	109.395000	108.0000	108.8300	+1.511%	928,748	-48.985%
2025-10-10	110.5400	111.210000	106.9500	107.2100	-2.403%	1,477,454	-48.214%
2025-10-09	112.2600	112.260000	109.1500	109.8500	-1.744%	978,057	-49.458%
2025-10-08	111.1300	112.195000	110.2050	111.8000	+1.030%	1,121,017	-50.340%
2025-10-07	112.5900	112.810000	110.2912	110.6600	-1.241%	864,814	-49.828%
2025-10-06	112.5400	113.030000	111.5150	112.0500	-0.160%	1,083,017	-50.451%
2025-10-03	112.4700	113.950000	112.1501	112.2300	-0.116%	732,149	-50.530%
2025-10-02	110.9300	112.690000	110.2700	112.3600	+1.683%	1,095,283	-50.587%
2025-10-01	110.1700	110.840000	109.4700	110.5000	-0.235%	798,667	-49.756%
2025-09-30	109.6600	110.850000	109.1400	110.7600	+1.022%	1,129,999	-49.874%
2025-09-29	110.6000	110.950000	109.1150	109.6400	-0.109%	872,718	-49.362%
2025-09-26	108.6000	110.000000	108.5100	109.7600	+1.339%	689,634	-49.417%
2025-09-25	107.9900	108.610000	107.5800	108.3100	-0.633%	724,567	-48.740%
2025-09-24	110.0100	110.085000	108.0200	109.0000	-0.990%	1,287,460	-49.064%
2025-09-23	110.6400	111.230000	109.4600	110.0900	0.000%	834,775	-49.569%
2025-09-22	109.9400	110.560000	109.4700	110.0900	-0.190%	790,441	-49.569%
2025-09-19	111.5300	112.246000	109.8700	110.3000	-1.094%	2,172,932	-49.665%
2025-09-18	110.1000	112.910000	109.9300	111.5200	+1.882%	1,099,700	-50.215%
2025-09-17	111.1500	112.340000	108.8300	109.4600	-1.396%	1,628,345	-49.278%
2025-09-16	110.6200	111.160000	109.6500	111.0100	+0.325%	1,183,437	-49.986%
2025-09-15	110.9500	111.500000	110.3100	110.6500	-0.270%	899,122	-49.824%
2025-09-12	112.3500	112.524000	110.8600	110.9500	-1.457%	915,213	-49.959%
2025-09-11	109.2500	112.910000	108.6300	112.5900	+3.048%	1,106,664	-50.688%
2025-09-10	108.9800	110.575000	108.6400	109.2600	+0.119%	784,989	-49.185%
2025-09-09	110.3500	110.630000	107.8500	109.1300	-1.400%	1,062,309	-49.125%
2025-09-08	110.6300	110.970000	109.6800	110.6800	+0.036%	955,601	-49.837%
2025-09-05	111.0900	111.800000	109.7900	110.6400	+0.527%	1,118,577	-49.819%
2025-09-04	107.0600	110.090000	106.7550	110.0600	+3.014%	1,245,723	-49.555%
2025-09-03	106.1500	106.920000	105.4591	106.8400	+0.517%	934,826	-48.034%
2025-09-02	106.1000	106.430000	105.2550	106.2900	-1.153%	1,111,052	-47.766%
2025-08-29	109.0300	109.420000	107.2500	107.5300	-1.511%	1,048,959	-48.368%
2025-08-28	109.9100	109.990000	108.5400	109.1800	-0.146%	817,182	-49.148%
2025-08-27	108.6100	109.785000	108.5200	109.3400	+0.156%	1,163,573	-49.223%
2025-08-26	107.9400	109.520000	107.7750	109.1700	+1.149%	1,825,478	-49.144%
2025-08-25	108.4700	108.560000	107.6100	107.9300	-0.617%	923,702	-48.559%
2025-08-22	105.4000	109.200000	104.5000	108.6000	+3.983%	1,257,989	-48.877%
2025-08-21	104.6200	105.260000	104.2400	104.4400	-0.571%	741,046	-46.840%
2025-08-20	106.5900	106.835000	104.9300	105.0400	-1.905%	1,242,159	-47.144%
2025-08-19	105.8600	107.280000	105.6300	107.0800	+1.402%	1,195,964	-48.151%
2025-08-18	105.0300	105.920000	104.4700	105.6000	+0.591%	1,246,745	-47.424%
2025-08-15	106.6400	106.740000	104.8000	104.9800	-1.547%	1,021,713	-47.114%
2025-08-14	107.9700	108.135000	105.8200	106.6300	-2.183%	1,162,608	-47.932%
2025-08-13	106.9100	109.135000	106.4900	109.0100	+2.714%	1,801,368	-49.069%
2025-08-12	103.7900	106.230000	103.3000	106.1300	+3.159%	2,074,538	-47.687%
2025-08-11	102.8600	103.460000	102.5400	102.8800	+0.156%	1,014,846	-46.034%
2025-08-08	102.4600	104.170000	102.3250	102.7200	+0.647%	1,146,621	-45.950%
2025-08-07	103.7000	104.058200	101.6150	102.0600	-0.478%	1,100,306	-45.601%
2025-08-06	104.4000	104.450000	102.5100	102.5500	-1.612%	1,531,064	-45.861%
2025-08-05	102.9800	104.460000	101.9850	104.2300	+1.976%	2,143,270	-46.733%
2025-08-04	101.3400	102.620000	100.8834	102.2100	+1.580%	1,455,788	-45.680%
2025-08-01	100.5300	101.565000	99.6800	100.6200	-1.546%	1,752,557	-44.822%
2025-07-31	100.9800	103.080000	100.7950	102.2000	+0.888%	2,857,228	-45.675%
2025-07-30	102.6600	102.760000	100.4500	101.3000	-1.026%	1,984,734	-45.192%
2025-07-29	103.0700	103.230000	101.6100	102.3500	-0.958%	1,782,970	-45.755%
2025-07-28	103.0500	103.490000	102.1800	103.3400	+0.252%	1,451,615	-46.274%
2025-07-25	103.2600	103.635000	102.5450	103.0800	+0.224%	1,757,410	-46.139%
2025-07-24	103.1700	103.450000	102.2300	102.8500	-0.753%	2,828,196	-46.018%
2025-07-23	104.9200	105.940000	102.3450	103.6300	-1.182%	3,301,629	-46.425%
2025-07-22	100.6100	105.450000	97.4101	104.8700	+0.010%	5,417,964	-47.058%
2025-07-21	106.6300	106.630000	104.8600	104.8600	-1.141%	2,524,344	-47.053%
2025-07-18	106.8300	106.830000	105.3000	106.0700	-0.590%	1,947,844	-47.657%
2025-07-17	104.8400	106.955000	104.3200	106.7000	+1.745%	1,439,688	-47.966%
2025-07-16	105.0900	105.250000	103.0300	104.8700	+0.095%	1,742,788	-47.058%
2025-07-15	107.3000	107.360000	104.7050	104.7700	-1.846%	1,161,270	-47.008%
2025-07-14	106.5800	106.950000	105.8600	106.7400	-0.318%	653,860	-47.986%
2025-07-11	106.8200	107.550000	106.4600	107.0800	-0.557%	1,427,751	-48.151%
2025-07-10	107.0400	108.590000	106.7200	107.6800	+0.730%	1,712,792	-48.440%
2025-07-09	106.4700	107.000000	105.2400	106.9000	+1.059%	2,483,701	-48.064%
2025-07-08	105.2200	106.120000	105.0750	105.7800	+0.743%	1,385,925	-47.514%
2025-07-07	106.2300	106.910000	104.6250	105.0000	-1.750%	1,735,231	-47.124%
2025-07-03	106.2700	107.140000	106.2400	106.8700	+0.954%	1,008,548	-48.049%
2025-07-02	104.7600	106.450000	104.1850	105.8600	+0.771%	1,473,227	-47.553%
2025-07-01	102.0400	105.770000	102.0000	105.0500	+2.328%	1,758,726	-47.149%
2025-06-30	103.4300	103.795000	101.8300	102.6600	-0.888%	1,694,572	-45.919%
2025-06-27	103.2000	104.080000	102.8900	103.5800	+0.916%	1,827,107	-46.399%
2025-06-26	101.5100	102.830000	101.5100	102.6400	+1.563%	1,272,375	-45.908%
2025-06-25	101.6800	101.720000	100.3900	101.0600	-0.168%	1,038,907	-45.062%
2025-06-24	100.0000	101.380000	99.8650	101.2300	+1.677%	1,083,844	-45.155%
2025-06-23	96.9300	99.680000	96.3600	99.5600	+2.354%	1,395,860	-44.235%
2025-06-20	97.7200	98.270000	96.6000	97.2700	+0.340%	2,422,372	-42.922%
2025-06-18	96.1300	98.010000	96.0600	96.9400	+0.738%	1,277,149	-42.727%
2025-06-17	96.8900	97.700000	95.8250	96.2300	-1.565%	1,400,095	-42.305%
2025-06-16	97.8000	98.393700	97.2500	97.7600	+1.180%	714,572	-43.208%
2025-06-13	97.5050	98.040000	96.3300	96.6200	-2.315%	761,210	-42.538%
2025-06-12	98.3400	99.360000	98.1200	98.9100	-0.302%	781,765	-43.868%
2025-06-11	100.1500	100.480000	99.1300	99.2100	-0.750%	755,855	-44.038%
2025-06-10	100.0000	100.140000	99.3050	99.9600	+0.291%	991,283	-44.458%
2025-06-09	99.9400	100.470000	99.1800	99.6700	+0.121%	1,018,762	-44.296%
2025-06-06	100.9100	100.960000	98.8000	99.5500	-0.160%	1,252,397	-44.229%
2025-06-05	99.8600	100.240000	99.0900	99.7100	-0.120%	996,912	-44.319%
2025-06-04	99.9000	100.410000	99.7200	99.8300	+0.191%	1,030,231	-44.385%
2025-06-03	98.4600	99.770000	98.4050	99.6400	+1.147%	846,052	-44.279%
2025-06-02	98.7400	98.820000	97.3200	98.5100	-0.676%	928,671	-43.640%
2025-05-30	99.0100	99.450000	98.1200	99.1800	-0.402%	2,528,460	-44.021%
2025-05-29	99.5100	99.840000	98.5700	99.5800	+0.779%	805,163	-44.246%
2025-05-28	99.7000	99.990000	98.7400	98.8100	-0.922%	737,729	-43.811%
2025-05-27	98.3900	99.770000	97.6800	99.7300	+3.038%	1,225,722	-44.330%
2025-05-23	95.8600	97.170000	95.5500	96.7900	-0.881%	1,252,442	-42.639%
2025-05-22	97.3000	98.125000	96.7200	97.6500	+0.329%	1,106,084	-43.144%
2025-05-21	98.5800	99.314000	97.1550	97.3300	-2.446%	1,291,311	-42.957%
2025-05-20	100.1100	100.910000	99.4550	99.7700	-1.041%	1,048,983	-44.352%
2025-05-19	99.2500	100.960000	98.8401	100.8200	-0.257%	1,334,676	-44.932%
2025-05-16	99.1100	101.170000	98.7000	101.0800	+3.343%	1,558,879	-45.073%
2025-05-15	96.7800	98.010000	96.7800	97.8100	+0.648%	997,214	-43.237%
2025-05-14	98.0600	98.580000	96.8850	97.1800	-1.300%	980,205	-42.869%
2025-05-13	98.2900	98.960000	98.0550	98.4600	+0.306%	920,687	-43.612%
2025-05-12	97.0500	98.390000	96.7800	98.1600	+5.029%	1,460,599	-43.439%
2025-05-09	93.7500	94.010000	93.0600	93.4600	-0.075%	1,195,731	-40.595%
2025-05-08	92.6200	94.640000	92.3850	93.5300	+1.907%	1,076,511	-40.639%
2025-05-07	92.2600	92.850000	91.1800	91.7800	+0.218%	1,000,642	-39.508%
2025-05-06	91.7100	93.000000	91.5300	91.5800	-1.569%	882,732	-39.375%
2025-05-05	92.4700	93.585000	92.3650	93.0400	-0.268%	1,203,118	-40.327%
2025-05-02	92.3400	93.710000	91.9601	93.2900	+2.810%	1,189,802	-40.487%
2025-05-01	90.7100	91.735000	90.3950	90.7400	+0.011%	987,305	-38.814%
2025-04-30	89.1400	91.130000	88.3400	90.7300	+0.498%	1,978,928	-38.807%
2025-04-29	89.5800	90.530000	89.1500	90.2800	+0.322%	1,709,251	-38.502%
2025-04-28	89.9800	91.350000	89.3100	89.9900	-0.011%	1,386,301	-38.304%
2025-04-25	90.1100	90.915000	89.4500	90.0000	-0.200%	884,476	-38.311%
2025-04-24	87.1900	90.780000	87.1500	90.1800	+2.769%	1,673,508	-38.434%
2025-04-23	89.0200	91.971000	87.3300	87.7500	+1.751%	2,886,181	-36.729%
2025-04-22	85.1300	87.418700	84.3600	86.2400	+9.220%	3,662,008	-35.622%
2025-04-21	79.4600	80.191100	77.7100	78.9600	-1.742%	2,402,796	-29.686%
2025-04-17	80.6500	81.615000	80.2300	80.3600	-0.446%	1,473,277	-30.911%
2025-04-16	81.6700	82.195000	79.8000	80.7200	-1.932%	1,817,764	-31.219%
2025-04-15	83.0100	83.720000	82.1150	82.3100	-0.580%	985,584	-32.548%
2025-04-14	83.6500	83.826800	81.9400	82.7900	+0.730%	1,449,527	-32.939%
2025-04-11	80.9600	82.600000	79.7300	82.1900	+1.670%	2,364,961	-32.449%
2025-04-10	81.6200	82.480000	78.6000	80.8400	-3.796%	2,733,689	-31.321%
2025-04-09	75.0300	84.560000	74.2500	84.0300	+10.319%	3,585,690	-33.928%
2025-04-08	80.1500	80.455000	75.0700	76.1700	-1.754%	1,895,810	-27.110%
2025-04-07	76.3600	81.320000	74.8400	77.5300	-1.562%	3,351,314	-28.389%
2025-04-04	80.2600	81.040000	76.1600	78.7600	-3.409%	2,765,131	-29.507%
2025-04-03	85.4300	85.430000	81.2900	81.5400	-8.475%	2,114,282	-31.911%
2025-04-02	86.9200	89.490000	86.5900	89.0900	+1.193%	911,301	-37.681%

document.getElementById("n2RpnW").onerror = function(){this.style.display='none';}; .dark-mode .Q5Wq0V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5Wq0V{ color: #333333; background-color: white; border: 2px solid #333333; }PNRPentair plcstock NYSE

PNR
Pentair plc
stock NYSE