5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
+6.29%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $103.58 | $103.06 (-0.5%) | $103.75 | $100.46 | 1.92 M | $16.88 B |
| 01/08/2026 | $99.55 | $103.06 (3.53%) | $103.75 | $99.11 | 2.95 M | $16.88 B |
| 01/07/2026 | $103.65 | $100.06 (-3.46%) | $104.45 | $99.42 | 2.50 M | $16.39 B |
| 01/06/2026 | $101.95 | $104.47 (2.47%) | $105.21 | $100.68 | 1.89 M | $17.11 B |
| 01/05/2026 | $102.74 | $102.67 (-0.07%) | $104.05 | $101.25 | 2.13 M | $16.82 B |
| 01/02/2026 | $104.22 | $105.47 (1.2%) | $105.68 | $103.71 | 807.41 K | $17.28 B |
| 12/31/2025 | $105.78 | $104.14 (-1.55%) | $105.97 | $104.08 | 627.40 K | $17.06 B |
| 12/30/2025 | $105.47 | $105.78 (0.29%) | $106.04 | $104.92 | 561.30 K | $17.33 B |
| 12/29/2025 | $105.84 | $105.80 (-0.04%) | $106.11 | $105.29 | 535.50 K | $17.33 B |
| 12/26/2025 | $105.67 | $105.68 (0.01%) | $105.89 | $105.18 | 379.01 K | $17.31 B |
| 12/24/2025 | $105.65 | $105.38 (-0.26%) | $105.93 | $105.21 | 281.63 K | $17.26 B |
| 12/23/2025 | $105.29 | $105.47 (0.17%) | $106.09 | $104.87 | 743.23 K | $17.28 B |
| 12/22/2025 | $103.87 | $105.27 (1.35%) | $105.48 | $103.87 | 946.40 K | $17.24 B |
| 12/19/2025 | $103.03 | $103.87 (0.82%) | $103.92 | $102.60 | 3.00 M | $17.01 B |
| 12/18/2025 | $104.44 | $103.40 (-1%) | $104.66 | $102.85 | 1.17 M | $16.94 B |
| 12/17/2025 | $103.95 | $103.66 (-0.28%) | $105.95 | $103.16 | 1.08 M | $16.98 B |
| 12/16/2025 | $107.49 | $104.40 (-2.87%) | $108.09 | $104.03 | 1.07 M | $17.10 B |
| 12/15/2025 | $106.38 | $105.04 (-1.26%) | $106.38 | $104.45 | 1.06 M | $17.21 B |
| 12/12/2025 | $106.50 | $106.01 (-0.46%) | $107.47 | $105.46 | 1.09 M | $17.36 B |
| 12/11/2025 | $104.82 | $105.89 (1.02%) | $106.40 | $104.82 | 1.22 M | $17.34 B |
| 12/10/2025 | $103.44 | $105.25 (1.75%) | $105.68 | $102.76 | 1.62 M | $17.24 B |
| 12/09/2025 | $103.88 | $101.86 (-1.94%) | $104.54 | $101.70 | 1.68 M | $16.68 B |
| 12/08/2025 | $104.27 | $104.25 (-0.02%) | $105.41 | $102.81 | 924.70 K | $17.08 B |
| 12/05/2025 | $104.73 | $104.25 (-0.46%) | $105.55 | $103.97 | 777.39 K | $17.08 B |
| 12/04/2025 | $105.87 | $104.89 (-0.93%) | $106.00 | $104.18 | 1.20 M | $17.18 B |
| 12/03/2025 | $105.38 | $106.47 (1.03%) | $106.68 | $105.10 | 851.31 K | $17.44 B |
| 12/02/2025 | $105.88 | $105.16 (-0.68%) | $105.88 | $104.13 | 1.01 M | $17.23 B |
| 12/01/2025 | $104.33 | $105.06 (0.7%) | $106.21 | $103.78 | 1.54 M | $17.21 B |
| 11/28/2025 | $106.58 | $105.24 (-1.26%) | $106.58 | $105.09 | 848.30 K | $17.24 B |
| 11/26/2025 | $105.53 | $106.08 (0.52%) | $106.91 | $104.91 | 1.08 M | $17.38 B |
| 11/25/2025 | $104.97 | $106.03 (1.01%) | $106.77 | $104.31 | 1.18 M | $17.37 B |
| 11/24/2025 | $104.77 | $104.11 (-0.63%) | $104.96 | $103.34 | 2.11 M | $17.05 B |
| 11/21/2025 | $102.44 | $104.79 (2.29%) | $106.22 | $102.23 | 2.85 M | $17.16 B |
| 11/20/2025 | $104.31 | $101.48 (-2.71%) | $104.31 | $101.38 | 1.17 M | $16.62 B |
| 11/19/2025 | $102.18 | $102.52 (0.33%) | $102.99 | $101.50 | 860.60 K | $16.79 B |
| 11/18/2025 | $101.32 | $102.12 (0.79%) | $102.76 | $100.87 | 1.39 M | $16.73 B |
| 11/17/2025 | $104.37 | $101.83 (-2.43%) | $104.58 | $101.58 | 988.65 K | $16.68 B |
| 11/14/2025 | $105.37 | $104.33 (-0.99%) | $106.03 | $104.05 | 1.24 M | $17.09 B |
| 11/13/2025 | $107.96 | $106.75 (-1.12%) | $109.35 | $106.48 | 780.12 K | $17.49 B |
| 11/12/2025 | $108.42 | $108.68 (0.24%) | $109.89 | $108.42 | 878.10 K | $17.80 B |
| 11/11/2025 | $108.89 | $108.24 (-0.6%) | $109.03 | $107.56 | 549.50 K | $17.73 B |
| 11/10/2025 | $107.87 | $108.69 (0.76%) | $109.84 | $107.52 | 1.30 M | $17.80 B |
| 11/07/2025 | $105.75 | $107.36 (1.52%) | $107.89 | $104.90 | 1.02 M | $17.59 B |
| 11/06/2025 | $108.08 | $106.66 (-1.31%) | $109.14 | $106.20 | 1.14 M | $17.47 B |
| 11/05/2025 | $106.69 | $107.95 (1.18%) | $108.48 | $105.86 | 1.14 M | $17.68 B |
| 11/04/2025 | $106.20 | $107.18 (0.92%) | $107.48 | $105.43 | 1.32 M | $17.56 B |
| 11/03/2025 | $105.87 | $106.84 (0.92%) | $107.10 | $104.65 | 1.31 M | $17.50 B |
| 10/31/2025 | $106.97 | $106.35 (-0.58%) | $107.81 | $105.85 | 1.58 M | $17.42 B |
| 10/30/2025 | $107.36 | $107.14 (-0.2%) | $109.15 | $106.87 | 889.80 K | $17.55 B |
| 10/29/2025 | $109.22 | $107.62 (-1.46%) | $110.12 | $106.99 | 1.34 M | $17.63 B |
| 10/28/2025 | $109.15 | $108.87 (-0.26%) | $109.64 | $107.46 | 937.05 K | $17.83 B |
| 10/27/2025 | $110.90 | $109.13 (-1.6%) | $110.90 | $108.69 | 2.41 M | $17.88 B |
| 10/24/2025 | $111.94 | $109.73 (-1.97%) | $111.94 | $109.29 | 1.04 M | $17.97 B |
| 10/23/2025 | $110.03 | $110.70 (0.61%) | $111.45 | $108.15 | 1.42 M | $18.13 B |
| 10/22/2025 | $109.39 | $109.34 (-0.05%) | $111.14 | $108.81 | 2.01 M | $17.91 B |
| 10/21/2025 | $107.70 | $109.02 (1.23%) | $109.78 | $103.86 | 2.26 M | $17.86 B |
| 10/20/2025 | $109.88 | $109.30 (-0.53%) | $110.86 | $109.02 | 1.48 M | $17.90 B |
| 10/17/2025 | $107.98 | $108.79 (0.75%) | $110.00 | $107.56 | 1.26 M | $17.82 B |
| 10/16/2025 | $110.96 | $108.70 (-2.04%) | $111.59 | $107.96 | 1.20 M | $17.90 B |
| 10/15/2025 | $111.57 | $110.31 (-1.13%) | $112.13 | $108.88 | 994.40 K | $18.17 B |
| 10/14/2025 | $107.70 | $110.41 (2.52%) | $110.77 | $107.25 | 996.57 K | $18.18 B |
| 10/13/2025 | $108.34 | $108.83 (0.45%) | $109.40 | $108.00 | 928.75 K | $17.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
