5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
+9.81%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $100.28 | $102.03 (1.75%) | $103.41 | $100.27 | 1.42 M | $16.67 B |
| 02/19/2026 | $101.01 | $100.48 (-0.52%) | $101.79 | $99.83 | 1.38 M | $16.42 B |
| 02/18/2026 | $99.66 | $101.79 (2.14%) | $102.02 | $99.66 | 1.51 M | $16.63 B |
| 02/17/2026 | $101.56 | $99.76 (-1.77%) | $101.84 | $99.08 | 1.62 M | $16.30 B |
| 02/13/2026 | $100.00 | $101.37 (1.37%) | $101.75 | $99.88 | 1.55 M | $16.56 B |
| 02/12/2026 | $101.14 | $99.76 (-1.36%) | $103.18 | $99.43 | 1.88 M | $16.30 B |
| 02/11/2026 | $99.16 | $100.52 (1.37%) | $100.85 | $98.57 | 1.72 M | $16.42 B |
| 02/10/2026 | $97.63 | $98.62 (1.01%) | $99.08 | $96.89 | 1.30 M | $16.11 B |
| 02/09/2026 | $96.90 | $97.52 (0.64%) | $98.75 | $96.63 | 1.85 M | $15.93 B |
| 02/06/2026 | $95.92 | $97.35 (1.49%) | $98.09 | $95.71 | 1.60 M | $15.91 B |
| 02/05/2026 | $96.66 | $94.97 (-1.75%) | $96.74 | $94.28 | 2.42 M | $15.52 B |
| 02/04/2026 | $95.91 | $97.28 (1.43%) | $98.72 | $92.92 | 4.79 M | $15.90 B |
| 02/03/2026 | $102.73 | $94.79 (-7.73%) | $104.23 | $93.97 | 7.58 M | $15.49 B |
| 02/02/2026 | $105.68 | $105.51 (-0.16%) | $107.59 | $105.13 | 3.19 M | $17.24 B |
| 01/30/2026 | $105.36 | $105.37 (0.01%) | $106.15 | $104.23 | 1.80 M | $17.22 B |
| 01/29/2026 | $106.08 | $105.91 (-0.16%) | $107.08 | $104.27 | 2.66 M | $17.35 B |
| 01/28/2026 | $107.09 | $105.17 (-1.79%) | $107.50 | $104.10 | 1.77 M | $17.23 B |
| 01/27/2026 | $108.54 | $107.60 (-0.87%) | $108.54 | $106.80 | 1.57 M | $17.62 B |
| 01/26/2026 | $107.88 | $108.02 (0.13%) | $108.39 | $107.46 | 1.16 M | $17.69 B |
| 01/23/2026 | $108.06 | $107.55 (-0.47%) | $108.51 | $106.77 | 834.53 K | $17.62 B |
| 01/22/2026 | $108.07 | $108.14 (0.06%) | $109.09 | $107.38 | 1.60 M | $17.71 B |
| 01/21/2026 | $105.42 | $107.15 (1.64%) | $108.08 | $104.65 | 1.05 M | $17.55 B |
| 01/20/2026 | $105.39 | $104.33 (-1.01%) | $106.03 | $103.32 | 1.46 M | $17.09 B |
| 01/16/2026 | $106.59 | $107.30 (0.67%) | $107.67 | $106.35 | 1.79 M | $17.58 B |
| 01/15/2026 | $105.02 | $106.97 (1.86%) | $107.43 | $104.63 | 1.56 M | $17.52 B |
| 01/14/2026 | $102.93 | $104.08 (1.12%) | $104.12 | $102.67 | 2.48 M | $17.05 B |
| 01/13/2026 | $103.68 | $103.24 (-0.42%) | $104.56 | $102.21 | 1.64 M | $16.91 B |
| 01/12/2026 | $102.91 | $103.08 (0.17%) | $104.12 | $102.08 | 1.62 M | $16.88 B |
| 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 |
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.
