Dark

PNR
Pentair plc
stock NYSE

At Close

Jul 14, 2026 3:59:58 PM EDT

75.68USD-1.111%(-0.85)2,937,212

70.24Bid 80.50Ask 10.26Spread

Pre-market

Jul 13, 2026 8:08:30 AM EDT

76.27USD-0.340%(-0.26)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

75.68USD0.000%(0.00)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	77.6400	77.740000	75.430000	75.6800	-1.111%	2,937,212	0.000%
2026-07-13	76.3800	77.960000	75.990000	76.5300	+0.446%	3,415,659	-1.111%
2026-07-10	75.0100	77.720000	74.320000	76.1900	+2.172%	2,491,690	-0.669%
2026-07-09	72.3700	75.090000	72.310000	74.5700	+1.788%	3,036,753	+1.489%
2026-07-08	74.0000	74.295000	72.735000	73.2600	-2.554%	1,409,834	+3.303%
2026-07-07	76.2300	76.270000	74.200000	75.1800	-0.463%	1,872,999	+0.665%
2026-07-06	76.9600	77.090000	74.540000	75.5300	-1.551%	1,583,965	+0.199%
2026-07-02	77.1500	77.530000	75.520000	76.7200	+0.445%	1,308,000	-1.356%
2026-07-01	76.8100	77.910000	75.790000	76.3800	-0.365%	2,018,142	-0.916%
2026-06-30	76.4900	76.891300	76.070000	76.6600	+0.472%	1,819,433	-1.278%
2026-06-29	76.3400	76.865000	75.670000	76.3000	-0.157%	1,585,699	-0.813%
2026-06-26	76.5000	77.240000	76.000000	76.4200	+0.553%	2,456,158	-0.968%
2026-06-25	75.9200	77.690000	74.850000	76.0000	+1.591%	4,815,719	-0.421%
2026-06-24	73.4200	75.980000	73.420000	74.8100	+2.255%	2,735,179	+1.163%
2026-06-23	73.2600	74.330000	72.540000	73.1600	-1.175%	1,493,865	+3.445%
2026-06-22	74.0700	74.730000	73.530000	74.0300	-0.390%	1,643,045	+2.229%
2026-06-18	75.1500	75.799900	74.290000	74.3200	+1.267%	3,889,846	+1.830%
2026-06-17	74.9950	76.297500	73.120000	73.3900	-2.407%	1,595,325	+3.120%
2026-06-16	74.7100	75.660000	74.500000	75.2000	+1.334%	1,831,797	+0.638%
2026-06-15	75.0000	76.580000	74.130000	74.2100	+0.556%	1,590,071	+1.981%
2026-06-12	73.8100	74.330000	72.815000	73.8000	+1.695%	1,682,407	+2.547%
2026-06-11	71.6300	72.660000	70.770000	72.5700	+1.639%	1,464,791	+4.286%
2026-06-10	74.1900	74.190000	71.300000	71.4000	-4.264%	1,364,069	+5.994%
2026-06-09	73.5700	74.899900	73.180000	74.5800	+2.558%	1,849,659	+1.475%
2026-06-08	72.7700	73.880000	72.710000	72.7200	-0.588%	2,282,919	+4.070%
2026-06-05	72.8400	73.880000	72.480000	73.1500	+0.412%	2,265,235	+3.459%
2026-06-04	72.1600	72.920000	71.880000	72.8500	+1.959%	2,850,091	+3.885%
2026-06-03	71.8000	71.830000	70.840000	71.4500	+0.267%	2,705,490	+5.920%
2026-06-02	70.6300	71.565000	70.180000	71.2600	+0.650%	2,735,929	+6.203%
2026-06-01	70.4300	71.500000	69.930000	70.8000	-0.056%	2,426,291	+6.893%
2026-05-29	71.5500	72.349900	70.770000	70.8400	-0.687%	6,231,411	+6.832%
2026-05-28	71.3500	72.150000	70.590000	71.3300	-1.546%	3,451,633	+6.098%
2026-05-27	73.3200	74.190000	71.670000	72.4500	-1.482%	2,693,902	+4.458%
2026-05-26	75.2700	75.660000	72.924700	73.5400	-1.711%	2,339,642	+2.910%
2026-05-22	74.7100	75.150000	74.020000	74.8200	+0.524%	987,064	+1.149%
2026-05-21	73.4500	74.810000	72.370000	74.4300	+0.323%	2,108,964	+1.679%
2026-05-20	71.8600	74.420000	70.730000	74.1900	+3.056%	1,880,001	+2.008%
2026-05-19	72.8800	73.235000	71.620000	71.9900	-1.934%	1,370,051	+5.126%
2026-05-18	72.6400	73.510000	72.210000	73.4100	+1.004%	2,015,878	+3.092%
2026-05-15	74.0800	74.620000	72.600000	72.6800	-2.938%	1,644,507	+4.128%
2026-05-14	74.2000	75.495000	74.000000	74.8800	+1.698%	1,558,986	+1.068%
2026-05-13	74.6900	75.240000	73.465000	73.6300	-2.166%	1,317,829	+2.784%
2026-05-12	75.8300	76.045000	74.510000	75.2600	-0.752%	3,047,052	+0.558%
2026-05-11	77.1700	77.920000	75.640000	75.8300	-1.289%	1,477,328	-0.198%
2026-05-08	79.2900	79.930000	76.690000	76.8200	-2.710%	1,436,122	-1.484%
2026-05-07	80.2400	81.120000	78.830000	78.9600	-1.189%	1,899,454	-4.154%
2026-05-06	79.0900	81.060000	79.090000	79.9100	+2.659%	2,327,541	-5.293%
2026-05-05	77.6700	78.645000	77.350000	77.8400	+0.986%	1,571,775	-2.775%
2026-05-04	78.6500	79.265000	77.020000	77.0800	-2.554%	2,346,325	-1.816%
2026-05-01	81.2700	82.000000	79.070000	79.1000	-1.995%	1,915,480	-4.324%
2026-04-30	81.4200	81.630000	79.490000	80.7100	-0.161%	3,737,989	-6.232%
2026-04-29	82.8900	83.050000	80.500000	80.8400	-2.438%	3,138,423	-6.383%
2026-04-28	89.0000	89.843900	81.330000	82.8600	-10.198%	6,239,809	-8.665%
2026-04-27	92.3600	94.170000	92.050000	92.2700	+0.567%	3,195,277	-17.980%
2026-04-24	89.7500	92.550000	89.750000	91.7500	+1.404%	2,557,995	-17.515%
2026-04-23	89.8900	91.525000	89.570000	90.4800	+0.982%	1,387,714	-16.357%
2026-04-22	90.6700	90.720000	89.020000	89.6000	-0.433%	1,374,160	-15.536%
2026-04-21	91.2900	91.628300	89.890000	89.9900	-0.487%	1,066,286	-15.902%
2026-04-20	89.9400	90.595000	89.270000	90.4300	-0.714%	1,025,657	-16.311%
2026-04-17	89.6700	92.310000	89.405000	91.0800	+2.637%	1,925,419	-16.908%
2026-04-16	88.5100	89.320000	88.140000	88.7400	+0.441%	1,211,427	-14.717%
2026-04-15	90.4100	90.550000	87.980000	88.3500	-2.709%	1,172,083	-14.341%
2026-04-14	91.2200	91.490000	90.150000	90.8100	-0.428%	1,403,048	-16.661%
2026-04-13	90.2000	91.200000	88.790000	91.2000	+1.097%	1,173,542	-17.018%
2026-04-10	90.8000	91.070000	89.910000	90.2100	-0.276%	1,477,011	-16.107%
2026-04-09	89.7900	91.280000	89.480000	90.4600	-0.077%	1,627,705	-16.339%
2026-04-08	90.4400	91.960000	89.685000	90.5300	+3.986%	1,570,694	-16.403%
2026-04-07	86.0500	87.500000	85.620000	87.0600	+0.659%	1,302,083	-13.071%
2026-04-06	85.4600	86.520000	85.100000	86.4900	+0.781%	816,134	-12.499%
2026-04-02	85.0200	88.120000	84.040000	85.8200	-1.083%	1,049,131	-11.815%
2026-04-01	86.9800	88.020000	86.670000	86.7600	-0.402%	1,289,020	-12.771%
2026-03-31	85.7500	88.580000	85.140000	87.1100	+3.715%	1,269,130	-13.121%
2026-03-30	85.9400	85.940000	83.603600	83.9900	-1.095%	1,310,231	-9.894%
2026-03-27	85.0100	86.460000	84.210000	84.9200	-1.175%	1,365,337	-10.881%
2026-03-26	87.4100	88.140000	85.730000	85.9300	-1.918%	2,035,190	-11.928%
2026-03-25	89.0300	89.290000	85.930000	87.6100	+0.034%	2,061,158	-13.617%
2026-03-24	87.2300	89.075000	86.840000	87.5800	-0.972%	1,435,298	-13.588%
2026-03-23	89.0400	90.290000	88.130000	88.4400	+2.255%	1,346,872	-14.428%
2026-03-20	87.7900	88.290000	85.900000	86.4900	-2.260%	2,181,792	-12.499%
2026-03-19	87.2000	89.190000	86.290000	88.4900	+0.249%	1,771,575	-14.476%
2026-03-18	88.4500	90.220000	88.160000	88.2700	-1.220%	1,375,480	-14.263%
2026-03-17	89.6600	90.227500	88.620000	89.3600	+0.642%	922,451	-15.309%
2026-03-16	89.4100	90.190000	88.255000	88.7900	+0.566%	1,083,035	-14.765%
2026-03-13	89.1200	89.795000	88.010000	88.2900	-0.023%	1,304,109	-14.282%
2026-03-12	89.6500	91.030000	88.210000	88.3100	-2.817%	1,481,597	-14.302%
2026-03-11	89.8200	90.900000	88.530000	90.8700	+0.787%	1,858,160	-16.716%
2026-03-10	92.4800	92.585000	90.120000	90.1600	-2.213%	1,537,983	-16.060%
2026-03-09	90.6400	92.685000	88.730000	92.2000	+0.033%	1,466,999	-17.918%
2026-03-06	95.7700	95.770000	92.040000	92.1700	-3.960%	1,270,453	-17.891%
2026-03-05	96.2900	97.080000	94.290000	95.9700	-0.990%	1,994,687	-21.142%
2026-03-04	97.7000	98.219500	95.680000	96.9300	-0.656%	2,237,597	-21.923%
2026-03-03	95.7500	98.100000	94.805000	97.5700	-0.561%	1,726,194	-22.435%
2026-03-02	97.6600	98.920000	96.190000	98.1200	-1.079%	1,283,469	-22.870%
2026-02-27	99.1000	99.730000	98.340000	99.1900	-1.245%	1,931,450	-23.702%
2026-02-26	101.0800	101.720000	99.120000	100.4400	-0.377%	2,258,292	-24.652%
2026-02-25	103.2200	104.190000	100.770000	100.8200	-2.050%	1,336,488	-24.936%
2026-02-24	102.0000	103.150000	101.305000	102.9300	+1.249%	1,494,788	-26.474%
2026-02-23	102.3800	102.790000	100.520000	101.6600	-0.363%	1,304,522	-25.556%
2026-02-20	100.2800	103.410000	100.270000	102.0300	+1.543%	1,422,122	-25.826%
2026-02-19	101.0100	101.790000	99.830000	100.4800	-1.287%	1,380,733	-24.682%
2026-02-18	99.6600	102.020000	99.660000	101.7900	+2.035%	1,513,923	-25.651%
2026-02-17	101.5600	101.840000	99.080000	99.7600	-1.588%	1,621,653	-24.138%
2026-02-13	100.0000	101.750000	99.880000	101.3700	+1.614%	1,549,948	-25.343%
2026-02-12	101.1400	103.180000	99.430000	99.7600	-0.756%	1,881,612	-24.138%
2026-02-11	99.1550	100.850000	98.570000	100.5200	+1.927%	1,720,343	-24.712%
2026-02-10	97.6300	99.080000	96.890000	98.6200	+1.128%	1,304,922	-23.261%
2026-02-09	96.9000	98.750000	96.630000	97.5200	+0.175%	1,849,372	-22.395%
2026-02-06	95.9200	98.089000	95.710000	97.3500	+2.506%	1,597,159	-22.260%
2026-02-05	96.6600	96.735000	94.280000	94.9700	-2.375%	2,415,465	-20.312%
2026-02-04	95.9100	98.720000	92.920000	97.2800	+2.627%	4,786,186	-22.204%
2026-02-03	102.7250	104.230000	93.970000	94.7900	-10.160%	7,580,333	-20.160%
2026-02-02	105.6800	107.592500	105.130000	105.5100	+0.133%	3,192,832	-28.272%
2026-01-30	105.3600	106.150000	104.230000	105.3700	-0.510%	1,797,551	-28.177%
2026-01-29	106.0800	107.080000	104.270000	105.9100	+0.704%	2,658,001	-28.543%
2026-01-28	107.0900	107.500000	104.095000	105.1700	-2.258%	1,770,492	-28.040%
2026-01-27	108.5400	108.540000	106.795000	107.6000	-0.389%	1,568,826	-29.665%
2026-01-26	107.8800	108.390000	107.460000	108.0200	+0.437%	1,155,826	-29.939%
2026-01-23	108.0600	108.510000	106.770000	107.5500	-0.546%	834,527	-29.633%
2026-01-22	108.0700	109.090000	107.380000	108.1400	+0.924%	1,602,415	-30.017%
2026-01-21	105.4200	108.080000	104.645000	107.1500	+2.703%	1,048,810	-29.370%
2026-01-20	105.3900	106.030000	103.320100	104.3300	-2.768%	1,568,034	-27.461%
2026-01-16	106.5900	107.670000	106.350000	107.3000	+0.308%	1,787,919	-29.469%
2026-01-15	105.0200	107.430000	104.630000	106.9700	+2.777%	1,558,114	-29.251%
2026-01-14	102.9300	104.120000	102.670000	104.0800	+0.814%	2,476,519	-27.287%
2026-01-13	103.6800	104.555000	102.210000	103.2400	+0.155%	1,639,866	-26.695%
2026-01-12	102.9100	104.120000	102.080000	103.0800	+0.019%	1,616,846	-26.581%
2026-01-09	103.5800	103.750000	100.460000	103.0600	0.000%	1,890,743	-26.567%
2026-01-08	99.5500	103.750000	99.110000	103.0600	+2.998%	2,945,404	-26.567%
2026-01-07	103.6500	104.450000	99.420000	100.0600	-4.221%	2,496,472	-24.365%
2026-01-06	101.9500	105.210000	100.680000	104.4700	+1.753%	1,887,310	-27.558%
2026-01-05	102.7400	104.050000	101.250000	102.6700	-2.655%	2,133,652	-26.288%
2026-01-02	104.2200	105.680000	103.710000	105.4700	+1.277%	807,412	-28.245%
2025-12-31	105.7800	105.970000	104.080000	104.1400	-1.550%	627,376	-27.329%
2025-12-30	105.4700	106.040000	104.920000	105.7800	-0.019%	561,277	-28.455%
2025-12-29	105.8400	106.110000	105.290000	105.8000	+0.114%	535,461	-28.469%
2025-12-26	105.6700	105.890000	105.180000	105.6800	+0.285%	379,005	-28.388%
2025-12-24	105.6500	105.930000	105.210000	105.3800	-0.085%	281,632	-28.184%
2025-12-23	105.2900	106.090000	104.870000	105.4700	+0.190%	743,232	-28.245%
2025-12-22	103.8700	105.475000	103.870000	105.2700	+1.348%	946,358	-28.109%
2025-12-19	103.0300	103.915000	102.600000	103.8700	+0.455%	2,997,188	-27.140%
2025-12-18	104.4400	104.655000	102.845000	103.4000	-0.251%	1,166,457	-26.809%
2025-12-17	103.9500	105.950000	103.160000	103.6600	-0.709%	1,077,715	-26.992%
2025-12-16	107.4900	108.090000	104.025000	104.4000	-0.609%	1,070,593	-27.510%
2025-12-15	106.3800	106.380000	104.450000	105.0400	-0.915%	1,064,343	-27.951%
2025-12-12	106.5000	107.470000	105.460000	106.0100	+0.113%	1,086,030	-28.611%
2025-12-11	104.8200	106.395800	104.820000	105.8900	+0.608%	1,219,046	-28.530%
2025-12-10	103.4400	105.680000	102.760000	105.2500	+3.328%	1,617,996	-28.095%
2025-12-09	103.8800	104.540000	101.700000	101.8600	-2.293%	1,675,718	-25.702%
2025-12-08	104.2700	105.405000	102.810000	104.2500	0.000%	924,688	-27.405%
2025-12-05	104.7300	105.550000	103.970000	104.2500	-0.610%	777,391	-27.405%
2025-12-04	105.8700	106.000000	104.180000	104.8900	-1.484%	1,199,366	-27.848%
2025-12-03	105.3800	106.684600	105.100000	106.4700	+1.246%	851,307	-28.919%
2025-12-02	105.8800	105.880000	104.125000	105.1600	+0.095%	1,013,205	-28.033%
2025-12-01	104.3300	106.209900	103.780000	105.0600	-0.171%	1,542,282	-27.965%
2025-11-28	106.5800	106.580000	105.090000	105.2400	-0.792%	848,288	-28.088%
2025-11-26	105.5300	106.910000	104.910000	106.0800	+0.047%	1,080,439	-28.658%
2025-11-25	104.9700	106.770000	104.305000	106.0300	+1.844%	1,180,554	-28.624%
2025-11-24	104.7700	104.955000	103.340000	104.1100	-0.649%	2,107,261	-27.308%
2025-11-21	102.4400	106.220487	102.232500	104.7900	+3.262%	2,848,867	-27.779%
2025-11-20	104.3100	104.310000	101.380000	101.4800	-1.014%	1,167,832	-25.424%
2025-11-19	102.1800	102.990000	101.500000	102.5200	+0.392%	860,560	-26.180%
2025-11-18	101.3200	102.760000	100.870000	102.1200	+0.285%	1,391,871	-25.891%
2025-11-17	104.3700	104.575000	101.580000	101.8300	-2.396%	988,648	-25.680%
2025-11-14	105.3700	106.030000	104.050000	104.3300	-2.267%	1,239,612	-27.461%
2025-11-13	107.9600	109.350000	106.480000	106.7500	-1.776%	780,115	-29.105%
2025-11-12	108.4200	109.890000	108.420000	108.6800	+0.407%	878,069	-30.364%
2025-11-11	108.8900	109.030000	107.560000	108.2400	-0.414%	549,465	-30.081%
2025-11-10	107.8700	109.840000	107.520000	108.6900	+1.239%	1,304,364	-30.371%
2025-11-07	105.7500	107.890000	104.900000	107.3600	+0.656%	1,023,736	-29.508%
2025-11-06	108.0800	109.140000	106.200000	106.6600	-1.195%	1,140,995	-29.046%
2025-11-05	106.6900	108.480000	105.860000	107.9500	+0.718%	1,139,794	-29.893%
2025-11-04	106.2000	107.480000	105.430000	107.1800	+0.318%	1,319,401	-29.390%
2025-11-03	105.8700	107.100000	104.650000	106.8400	+0.461%	1,312,697	-29.165%
2025-10-31	106.9700	107.810000	105.850000	106.3500	-0.737%	1,578,587	-28.839%
2025-10-30	107.3600	109.145000	106.870000	107.1400	-0.446%	889,802	-29.363%
2025-10-29	109.2200	110.120000	106.990000	107.6200	-1.148%	1,337,547	-29.678%
2025-10-28	109.1500	109.640000	107.460000	108.8700	-0.238%	937,045	-30.486%
2025-10-27	110.9000	110.900000	108.690000	109.1300	-0.547%	2,410,093	-30.652%
2025-10-24	111.9400	111.940000	109.290000	109.7300	-0.876%	1,040,065	-31.031%
2025-10-23	110.0300	111.450000	108.150000	110.7000	+1.244%	1,421,923	-31.635%
2025-10-22	109.3900	111.140000	108.810000	109.3400	+0.294%	2,011,294	-30.785%
2025-10-21	107.7000	109.780000	103.856600	109.0200	-0.256%	2,260,135	-30.582%
2025-10-20	109.8800	110.860000	109.020000	109.3000	+0.469%	1,479,802	-30.759%
2025-10-17	107.9800	110.000000	107.560000	108.7900	+0.083%	1,260,609	-30.435%
2025-10-16	110.9600	111.590000	107.960000	108.7000	-1.460%	1,196,904	-30.377%
2025-10-15	111.5700	112.130000	108.880000	110.3100	-0.091%	994,387	-31.393%
2025-10-14	107.7000	110.770000	107.253200	110.4100	+1.452%	996,571	-31.455%
2025-10-13	108.3400	109.395000	108.000000	108.8300	+1.511%	928,748	-30.460%
2025-10-10	110.5400	111.210000	106.950000	107.2100	-2.403%	1,477,454	-29.410%
2025-10-09	112.2600	112.260000	109.150000	109.8500	-1.744%	978,057	-31.106%
2025-10-08	111.1300	112.195000	110.205000	111.8000	+1.030%	1,121,017	-32.308%
2025-10-07	112.5900	112.810000	110.291200	110.6600	-1.241%	864,814	-31.610%
2025-10-06	112.5400	113.030000	111.515000	112.0500	-0.160%	1,083,017	-32.459%
2025-10-03	112.4700	113.950000	112.150100	112.2300	-0.116%	732,149	-32.567%
2025-10-02	110.9300	112.690000	110.270000	112.3600	+1.683%	1,095,283	-32.645%
2025-10-01	110.1700	110.840000	109.470000	110.5000	-0.235%	798,667	-31.511%
2025-09-30	109.6600	110.850000	109.140000	110.7600	+1.022%	1,129,999	-31.672%
2025-09-29	110.6000	110.950000	109.115000	109.6400	-0.109%	872,718	-30.974%
2025-09-26	108.6000	110.000000	108.510000	109.7600	+1.339%	689,634	-31.050%
2025-09-25	107.9900	108.610000	107.580000	108.3100	-0.633%	724,567	-30.126%
2025-09-24	110.0100	110.085000	108.020000	109.0000	-0.990%	1,287,460	-30.569%
2025-09-23	110.6400	111.230000	109.460000	110.0900	0.000%	834,775	-31.256%
2025-09-22	109.9400	110.560000	109.470000	110.0900	-0.190%	790,441	-31.256%
2025-09-19	111.5300	112.246000	109.870000	110.3000	-1.094%	2,172,932	-31.387%
2025-09-18	110.1000	112.910000	109.930000	111.5200	+1.882%	1,099,700	-32.138%
2025-09-17	111.1500	112.340000	108.830000	109.4600	-1.396%	1,628,345	-30.861%
2025-09-16	110.6200	111.160000	109.650000	111.0100	+0.325%	1,183,437	-31.826%
2025-09-15	110.9500	111.500000	110.310000	110.6500	-0.270%	899,122	-31.604%
2025-09-12	112.3500	112.524000	110.860000	110.9500	-1.457%	915,213	-31.789%
2025-09-11	109.2500	112.910000	108.630000	112.5900	+3.048%	1,106,664	-32.783%
2025-09-10	108.9800	110.575000	108.640000	109.2600	+0.119%	784,989	-30.734%
2025-09-09	110.3500	110.630000	107.850000	109.1300	-1.400%	1,062,309	-30.652%
2025-09-08	110.6300	110.970000	109.680000	110.6800	+0.036%	955,601	-31.623%
2025-09-05	111.0900	111.800000	109.790000	110.6400	+0.527%	1,118,577	-31.598%
2025-09-04	107.0600	110.090000	106.755000	110.0600	+3.014%	1,245,723	-31.238%
2025-09-03	106.1500	106.920000	105.459100	106.8400	+0.517%	934,826	-29.165%
2025-09-02	106.1000	106.430000	105.255000	106.2900	-1.153%	1,111,052	-28.799%
2025-08-29	109.0300	109.420000	107.250000	107.5300	-1.511%	1,048,959	-29.620%
2025-08-28	109.9100	109.990000	108.540000	109.1800	-0.146%	817,182	-30.683%
2025-08-27	108.6100	109.785000	108.520000	109.3400	+0.156%	1,163,573	-30.785%
2025-08-26	107.9400	109.520000	107.775000	109.1700	+1.149%	1,825,478	-30.677%
2025-08-25	108.4700	108.560000	107.610000	107.9300	-0.617%	923,702	-29.880%
2025-08-22	105.4000	109.200000	104.500000	108.6000	+3.983%	1,257,989	-30.313%
2025-08-21	104.6200	105.260000	104.240000	104.4400	-0.571%	741,046	-27.537%
2025-08-20	106.5900	106.835000	104.930000	105.0400	-1.905%	1,242,159	-27.951%
2025-08-19	105.8600	107.280000	105.630000	107.0800	+1.402%	1,195,964	-29.324%
2025-08-18	105.0300	105.920000	104.470000	105.6000	+0.591%	1,246,745	-28.333%
2025-08-15	106.6400	106.740000	104.800000	104.9800	-1.547%	1,021,713	-27.910%
2025-08-14	107.9700	108.135000	105.820000	106.6300	-2.183%	1,162,608	-29.026%
2025-08-13	106.9100	109.135000	106.490000	109.0100	+2.714%	1,801,368	-30.575%
2025-08-12	103.7900	106.230000	103.300000	106.1300	+3.159%	2,074,538	-28.691%
2025-08-11	102.8600	103.460000	102.540000	102.8800	+0.156%	1,014,846	-26.439%
2025-08-08	102.4600	104.170000	102.325000	102.7200	+0.647%	1,146,621	-26.324%
2025-08-07	103.7000	104.058200	101.615000	102.0600	-0.478%	1,100,306	-25.848%
2025-08-06	104.4000	104.450000	102.510000	102.5500	-1.612%	1,531,064	-26.202%
2025-08-05	102.9800	104.460000	101.985000	104.2300	+1.976%	2,143,270	-27.391%
2025-08-04	101.3400	102.620000	100.883400	102.2100	+1.580%	1,455,788	-25.956%
2025-08-01	100.5300	101.565000	99.680000	100.6200	-1.546%	1,752,557	-24.786%
2025-07-31	100.9800	103.080000	100.795000	102.2000	+0.888%	2,857,228	-25.949%
2025-07-30	102.6600	102.760000	100.450000	101.3000	-1.026%	1,984,734	-25.291%
2025-07-29	103.0700	103.230000	101.610000	102.3500	-0.958%	1,782,970	-26.058%
2025-07-28	103.0500	103.490000	102.180000	103.3400	+0.252%	1,451,615	-26.766%
2025-07-25	103.2600	103.635000	102.545000	103.0800	+0.224%	1,757,410	-26.581%
2025-07-24	103.1700	103.450000	102.230000	102.8500	-0.753%	2,828,196	-26.417%
2025-07-23	104.9200	105.940000	102.345000	103.6300	-1.182%	3,301,629	-26.971%
2025-07-22	100.6100	105.450000	97.410100	104.8700	+0.010%	5,417,964	-27.834%
2025-07-21	106.6300	106.630000	104.860000	104.8600	-1.141%	2,524,344	-27.828%
2025-07-18	106.8300	106.830000	105.300000	106.0700	-0.590%	1,947,844	-28.651%
2025-07-17	104.8400	106.955000	104.320000	106.7000	+1.745%	1,439,688	-29.072%
2025-07-16	105.0900	105.250000	103.030000	104.8700	+0.095%	1,742,788	-27.834%
2025-07-15	107.3000	107.360000	104.705000	104.7700	-1.846%	1,161,270	-27.766%
2025-07-14	106.5800	106.950000	105.860000	106.7400	-0.318%	653,860	-29.099%
2025-07-11	106.8200	107.550000	106.460000	107.0800	-0.557%	1,427,751	-29.324%
2025-07-10	107.0400	108.590000	106.720000	107.6800	+0.730%	1,712,792	-29.718%
2025-07-09	106.4700	107.000000	105.240000	106.9000	+1.059%	2,483,701	-29.205%
2025-07-08	105.2200	106.120000	105.075000	105.7800	+0.743%	1,385,925	-28.455%
2025-07-07	106.2300	106.910000	104.625000	105.0000	-1.750%	1,735,231	-27.924%
2025-07-03	106.2700	107.140000	106.240000	106.8700	+0.954%	1,008,548	-29.185%
2025-07-02	104.7600	106.450000	104.185000	105.8600	+0.771%	1,473,227	-28.509%
2025-07-01	102.0400	105.770000	102.000000	105.0500	+2.328%	1,758,726	-27.958%
2025-06-30	103.4300	103.795000	101.830000	102.6600	-0.888%	1,694,572	-26.281%
2025-06-27	103.2000	104.080000	102.890000	103.5800	+0.916%	1,827,107	-26.936%
2025-06-26	101.5100	102.830000	101.510000	102.6400	+1.563%	1,272,375	-26.267%
2025-06-25	101.6800	101.720000	100.390000	101.0600	-0.168%	1,038,907	-25.114%
2025-06-24	100.0000	101.380000	99.865000	101.2300	+1.677%	1,083,844	-25.240%
2025-06-23	96.9300	99.680000	96.360000	99.5600	+2.354%	1,395,860	-23.986%
2025-06-20	97.7200	98.270000	96.600000	97.2700	+0.340%	2,422,372	-22.196%
2025-06-18	96.1300	98.010000	96.060000	96.9400	+0.738%	1,277,149	-21.931%
2025-06-17	96.8900	97.700000	95.825000	96.2300	-1.565%	1,400,095	-21.355%
2025-06-16	97.8000	98.393700	97.250000	97.7600	+1.180%	714,572	-22.586%
2025-06-13	97.5050	98.040000	96.330000	96.6200	-2.315%	761,210	-21.673%
2025-06-12	98.3400	99.360000	98.120000	98.9100	-0.302%	781,765	-23.486%
2025-06-11	100.1500	100.480000	99.130000	99.2100	-0.750%	755,855	-23.717%
2025-06-10	100.0000	100.140000	99.305000	99.9600	+0.291%	991,283	-24.290%
2025-06-09	99.9400	100.470000	99.180000	99.6700	+0.121%	1,018,762	-24.069%
2025-06-06	100.9100	100.960000	98.800000	99.5500	-0.160%	1,252,397	-23.978%
2025-06-05	99.8600	100.240000	99.090000	99.7100	-0.120%	996,912	-24.100%
2025-06-04	99.9000	100.410000	99.720000	99.8300	+0.191%	1,030,231	-24.191%
2025-06-03	98.4600	99.770000	98.405000	99.6400	+1.147%	846,052	-24.047%
2025-06-02	98.7400	98.820000	97.320000	98.5100	-0.676%	928,671	-23.175%
2025-05-30	99.0100	99.450000	98.120000	99.1800	-0.402%	2,528,460	-23.694%
2025-05-29	99.5100	99.840000	98.570000	99.5800	+0.779%	805,163	-24.001%
2025-05-28	99.7000	99.990000	98.740000	98.8100	-0.922%	737,729	-23.409%
2025-05-27	98.3900	99.770000	97.680000	99.7300	+3.038%	1,225,722	-24.115%
2025-05-23	95.8600	97.170000	95.550000	96.7900	-0.881%	1,252,442	-21.810%
2025-05-22	97.3000	98.125000	96.720000	97.6500	+0.329%	1,106,084	-22.499%
2025-05-21	98.5800	99.314000	97.155000	97.3300	-2.446%	1,291,311	-22.244%
2025-05-20	100.1100	100.910000	99.455000	99.7700	-1.041%	1,048,983	-24.146%
2025-05-19	99.2500	100.960000	98.840100	100.8200	-0.257%	1,334,676	-24.936%
2025-05-16	99.1100	101.170000	98.700000	101.0800	+3.343%	1,558,879	-25.129%
2025-05-15	96.7800	98.010000	96.780000	97.8100	+0.648%	997,214	-22.625%
2025-05-14	98.0600	98.580000	96.885000	97.1800	-1.300%	980,205	-22.124%
2025-05-13	98.2900	98.960000	98.055000	98.4600	+0.306%	920,687	-23.136%
2025-05-12	97.0500	98.390000	96.780000	98.1600	+5.029%	1,460,599	-22.901%
2025-05-09	93.7500	94.010000	93.060000	93.4600	-0.075%	1,195,731	-19.024%
2025-05-08	92.6200	94.640000	92.385000	93.5300	+1.907%	1,076,511	-19.085%
2025-05-07	92.2600	92.850000	91.180000	91.7800	+0.218%	1,000,642	-17.542%
2025-05-06	91.7100	93.000000	91.530000	91.5800	-1.569%	882,732	-17.362%
2025-05-05	92.4700	93.585000	92.365000	93.0400	-0.268%	1,203,118	-18.659%
2025-05-02	92.3400	93.710000	91.960100	93.2900	+2.810%	1,189,802	-18.877%
2025-05-01	90.7100	91.735000	90.395000	90.7400	+0.011%	987,305	-16.597%
2025-04-30	89.1400	91.130000	88.340000	90.7300	+0.498%	1,978,928	-16.588%
2025-04-29	89.5800	90.530000	89.150000	90.2800	+0.322%	1,709,251	-16.172%
2025-04-28	89.9800	91.350000	89.310000	89.9900	-0.011%	1,386,301	-15.902%
2025-04-25	90.1100	90.915000	89.450000	90.0000	-0.200%	884,476	-15.911%
2025-04-24	87.1900	90.780000	87.150000	90.1800	+2.769%	1,673,508	-16.079%
2025-04-23	89.0200	91.971000	87.330000	87.7500	+1.751%	2,886,181	-13.755%
2025-04-22	85.1300	87.418700	84.360000	86.2400	+9.220%	3,662,008	-12.245%
2025-04-21	79.4600	80.191100	77.710000	78.9600	-1.742%	2,402,796	-4.154%
2025-04-17	80.6500	81.615000	80.230000	80.3600	-0.446%	1,473,277	-5.824%
2025-04-16	81.6700	82.195000	79.800000	80.7200	-1.932%	1,817,764	-6.244%
2025-04-15	83.0100	83.720000	82.115000	82.3100	-0.580%	985,584	-8.055%
2025-04-14	83.6500	83.826800	81.940000	82.7900	+0.730%	1,449,527	-8.588%
2025-04-11	80.9600	82.600000	79.730000	82.1900	+1.670%	2,364,961	-7.921%
2025-04-10	81.6200	82.480000	78.600000	80.8400	-3.796%	2,733,689	-6.383%
2025-04-09	75.0300	84.560000	74.250000	84.0300	+10.319%	3,585,690	-9.937%
2025-04-08	80.1500	80.455000	75.070000	76.1700	-1.754%	1,895,810	-0.643%
2025-04-07	76.3600	81.320000	74.840000	77.5300	-1.562%	3,351,314	-2.386%
2025-04-04	80.2600	81.040000	76.160000	78.7600	-3.409%	2,765,131	-3.911%
2025-04-03	85.4300	85.430000	81.290000	81.5400	-8.475%	2,114,282	-7.187%
2025-04-02	86.9200	89.490000	86.590000	89.0900	+1.193%	911,301	-15.052%
2025-04-01	87.2300	88.410000	86.220000	88.0400	+0.640%	1,706,276	-14.039%
2025-03-31	86.0400	88.240000	84.590000	87.4800	+0.737%	1,440,998	-13.489%
2025-03-28	88.7600	89.200000	86.580000	86.8400	-2.766%	1,068,217	-12.851%
2025-03-27	89.8900	90.110000	88.420000	89.3100	-0.910%	1,204,416	-15.261%
2025-03-26	91.0200	91.770000	89.570000	90.1300	-1.173%	1,456,560	-16.032%
2025-03-25	91.3300	92.420000	90.310000	91.2000	+1.503%	1,517,459	-17.018%
2025-03-24	88.5200	89.910000	88.520000	89.8500	+2.780%	1,155,041	-15.771%
2025-03-21	87.5600	87.785000	86.469500	87.4200	-0.997%	3,157,637	-13.429%
2025-03-20	87.9300	89.120000	87.690000	88.3000	-0.853%	1,408,869	-14.292%
2025-03-19	87.1100	89.620000	86.955000	89.0600	+1.934%	1,720,412	-15.024%
2025-03-18	86.7700	87.570000	86.180000	87.3700	+0.229%	1,468,946	-13.380%
2025-03-17	85.8100	87.580000	85.705000	87.1700	+1.266%	1,469,572	-13.181%
2025-03-14	85.4400	86.340000	84.394700	86.0800	+2.476%	1,324,305	-12.082%
2025-03-13	85.4700	86.190000	83.760000	84.0000	-1.800%	1,334,191	-9.905%
2025-03-12	86.1600	88.130000	85.430000	85.5400	-0.604%	1,508,363	-11.527%
2025-03-11	85.1100	86.800000	84.440000	86.0600	+1.021%	2,128,443	-12.061%
2025-03-10	87.6100	87.610000	84.260000	85.1900	-3.577%	2,587,145	-11.163%
2025-03-07	89.5000	89.635000	86.290000	88.3500	-1.637%	2,960,360	-14.341%
2025-03-06	90.1500	91.080000	89.210000	89.8200	-1.502%	1,388,130	-15.743%
2025-03-05	90.0300	91.690000	89.760000	91.1900	+1.695%	1,419,794	-17.008%
2025-03-04	90.6900	91.180000	87.910000	89.6700	-2.256%	1,694,201	-15.602%
2025-03-03	94.9000	95.300000	91.400000	91.7400	-2.611%	1,412,449	-17.506%
2025-02-28	93.4100	94.360000	92.690000	94.2000	+1.312%	1,745,597	-19.660%
2025-02-27	93.3600	94.120000	92.780000	92.9800	-0.322%	1,128,775	-18.606%
2025-02-26	94.0050	95.225000	93.080000	93.2800	-0.064%	1,039,874	-18.868%
2025-02-25	92.8700	93.950000	92.430000	93.3400	+0.777%	1,633,338	-18.920%
2025-02-24	93.2600	93.550000	91.735000	92.6200	-0.344%	1,448,205	-18.290%
2025-02-21	95.4700	95.470000	92.045000	92.9400	-2.425%	1,610,723	-18.571%
2025-02-20	95.9200	96.100000	94.320000	95.2500	-0.957%	974,739	-20.546%
2025-02-19	96.1500	96.620000	95.120000	96.1700	-0.548%	1,187,957	-21.306%
2025-02-18	96.5600	97.135000	94.785000	96.7000	-0.031%	1,521,114	-21.737%
2025-02-14	97.4700	97.865000	96.530000	96.7300	-0.473%	1,131,761	-21.762%
2025-02-13	98.4900	98.660000	96.640000	97.1900	-0.816%	1,502,964	-22.132%
2025-02-12	97.5700	98.090000	96.280000	97.9900	-1.240%	826,006	-22.768%
2025-02-11	98.1300	99.470000	97.830000	99.2200	+0.803%	878,484	-23.725%
2025-02-10	98.5000	98.825000	97.640000	98.4300	+0.572%	788,298	-23.113%
2025-02-07	98.9300	99.280000	97.190000	97.8700	-0.771%	907,170	-22.673%
2025-02-06	99.6700	99.710000	97.900000	98.6300	-0.071%	906,921	-23.269%
2025-02-05	99.1400	100.330000	98.020000	98.7000	+0.448%	2,411,827	-23.323%
2025-02-04	99.5500	105.300000	98.090000	98.2600	-4.258%	3,466,111	-22.980%
2025-02-03	101.5000	103.750000	100.500000	102.6300	-1.013%	2,226,055	-26.259%
2025-01-31	103.4600	104.930000	102.940000	103.6800	+0.213%	1,896,533	-27.006%
2025-01-30	102.6200	103.760000	101.900000	103.4600	+1.781%	957,531	-26.851%
2025-01-29	102.7300	103.190000	100.930000	101.6500	-1.051%	1,161,983	-25.548%
2025-01-28	102.4600	102.770000	101.220000	102.7300	+0.264%	2,528,808	-26.331%
2025-01-27	102.0700	103.199100	101.480278	102.4600	-0.534%	921,533	-26.137%
2025-01-24	104.2900	104.440000	102.650000	103.0100	-1.284%	976,870	-26.531%
2025-01-23	104.6900	104.890000	103.730000	104.3500	-0.325%	739,403	-27.475%
2025-01-22	105.3300	106.070000	104.250000	104.6900	-0.626%	745,809	-27.710%

document.getElementById("KHvtW9").onerror = function(){this.style.display='none';}; .dark-mode .rzXDD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzXDD8{ color: #333333; background-color: white; border: 2px solid #333333; }PNRPentair plcstock NYSE

PNR
Pentair plc
stock NYSE