Pentair plc (PNR) Charts

$99.81

$0.17 (0.17%)
Last update: 04:00 PM EST
Day's range
$99.72
Day's range
$100.39

5 DAY PERFORMANCE

+0.64%

1 MONTH PERFORMANCE

+7.28%

3 MONTH PERFORMANCE

+9.45%

6 MONTH PERFORMANCE

-7.63%

YEAR-TO-DATE PERFORMANCE

-0.82%

1 YEAR PERFORMANCE

+24.34%

Pentair plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $99.90 $99.83 (-0.07%) $100.41 $99.72 1.03 M $16.46 B
06/03/2025 $98.46 $99.64 (1.2%) $99.77 $98.41 846.10 K $16.43 B
06/02/2025 $98.74 $98.51 (-0.23%) $98.82 $97.32 928.70 K $16.24 B
05/30/2025 $99.01 $99.18 (0.17%) $99.45 $98.12 2.53 M $16.35 B
05/29/2025 $99.51 $99.58 (0.07%) $99.84 $98.57 805.20 K $16.42 B
05/28/2025 $99.70 $98.81 (-0.89%) $99.99 $98.74 737.73 K $16.29 B
05/27/2025 $98.39 $99.73 (1.36%) $99.77 $97.68 1.23 M $16.45 B
05/23/2025 $95.86 $96.79 (0.97%) $97.17 $95.55 1.25 M $15.96 B
05/22/2025 $97.30 $97.65 (0.36%) $98.13 $96.72 1.11 M $16.10 B
05/21/2025 $98.58 $97.33 (-1.27%) $99.31 $97.16 1.29 M $16.05 B
05/20/2025 $100.11 $99.77 (-0.34%) $100.91 $99.46 1.05 M $16.45 B
05/19/2025 $99.25 $100.82 (1.58%) $100.96 $98.84 1.33 M $16.63 B
05/16/2025 $99.11 $101.08 (1.99%) $101.17 $98.70 1.56 M $16.67 B
05/15/2025 $96.78 $97.81 (1.06%) $98.01 $96.78 997.21 K $16.13 B
05/14/2025 $98.06 $97.18 (-0.9%) $98.58 $96.89 980.21 K $16.02 B
05/13/2025 $98.29 $98.46 (0.17%) $98.96 $98.06 920.70 K $16.24 B
05/12/2025 $97.05 $98.16 (1.14%) $98.39 $96.78 1.46 M $16.19 B
05/09/2025 $93.75 $93.46 (-0.31%) $94.01 $93.06 1.20 M $15.41 B
05/08/2025 $92.62 $93.53 (0.98%) $94.64 $92.39 1.08 M $15.42 B
05/07/2025 $92.26 $91.78 (-0.52%) $92.85 $91.18 1.00 M $15.13 B
05/06/2025 $91.71 $91.58 (-0.14%) $93.00 $91.53 882.73 K $15.10 B
05/05/2025 $92.47 $93.04 (0.62%) $93.59 $92.37 1.20 M $15.34 B
05/02/2025 $92.34 $93.29 (1.03%) $93.71 $91.96 1.19 M $15.38 B
05/01/2025 $90.71 $90.74 (0.03%) $91.74 $90.40 987.31 K $14.96 B
04/30/2025 $89.14 $90.73 (1.78%) $91.13 $88.34 1.98 M $14.96 B
04/29/2025 $89.58 $90.28 (0.78%) $90.53 $89.15 1.71 M $14.89 B
04/28/2025 $89.98 $89.99 (0.01%) $91.35 $89.31 1.39 M $14.84 B
04/25/2025 $90.11 $90.00 (-0.12%) $90.92 $89.45 884.50 K $14.84 B
04/24/2025 $87.19 $90.18 (3.43%) $90.78 $87.15 1.67 M $14.87 B
04/23/2025 $89.02 $87.73 (-1.45%) $91.97 $87.33 2.89 M $14.47 B
04/22/2025 $85.13 $86.24 (1.3%) $87.42 $84.36 3.66 M $14.22 B
04/21/2025 $79.46 $78.96 (-0.63%) $80.19 $77.71 2.40 M $13.02 B
04/17/2025 $80.65 $80.36 (-0.36%) $81.61 $80.23 1.47 M $13.25 B
04/16/2025 $81.67 $80.72 (-1.16%) $82.20 $79.80 1.82 M $13.31 B
04/15/2025 $83.01 $82.31 (-0.84%) $83.72 $82.12 985.60 K $13.57 B
04/14/2025 $83.65 $82.79 (-1.03%) $83.83 $81.94 1.45 M $13.65 B
04/11/2025 $80.96 $82.19 (1.52%) $82.60 $79.73 2.36 M $13.55 B
04/10/2025 $81.62 $80.84 (-0.96%) $82.48 $78.60 2.73 M $13.33 B
04/09/2025 $75.03 $84.03 (12%) $84.56 $74.25 3.59 M $13.86 B
04/08/2025 $80.15 $76.17 (-4.97%) $80.46 $75.07 1.90 M $12.56 B
04/07/2025 $76.36 $77.53 (1.53%) $81.32 $74.84 3.35 M $12.78 B
04/04/2025 $80.26 $78.76 (-1.87%) $81.04 $76.16 2.77 M $12.99 B
04/03/2025 $85.43 $81.54 (-4.55%) $85.43 $81.29 2.11 M $13.45 B
04/02/2025 $86.92 $89.09 (2.5%) $89.49 $86.59 911.30 K $14.69 B
04/01/2025 $87.23 $88.04 (0.93%) $88.41 $86.22 1.71 M $14.52 B
03/31/2025 $86.04 $87.48 (1.67%) $88.24 $84.59 1.44 M $14.43 B
03/28/2025 $88.76 $86.84 (-2.16%) $89.20 $86.58 1.07 M $14.32 B
03/27/2025 $89.89 $89.31 (-0.65%) $90.11 $88.42 1.20 M $14.73 B
03/26/2025 $91.02 $90.13 (-0.98%) $91.77 $89.57 1.64 M $14.86 B
03/25/2025 $91.33 $91.20 (-0.14%) $92.42 $90.31 1.56 M $15.04 B
03/24/2025 $88.52 $89.85 (1.5%) $89.91 $88.52 1.23 M $14.82 B
03/21/2025 $87.56 $87.42 (-0.16%) $87.79 $86.47 3.26 M $14.42 B
03/20/2025 $87.93 $88.30 (0.42%) $89.12 $87.69 1.48 M $14.56 B
03/19/2025 $87.11 $89.06 (2.24%) $89.62 $86.96 1.75 M $14.69 B
03/18/2025 $86.77 $87.37 (0.69%) $87.57 $86.18 1.68 M $14.41 B
03/17/2025 $85.81 $87.17 (1.58%) $87.58 $85.71 1.51 M $14.37 B
03/14/2025 $85.44 $86.08 (0.75%) $86.34 $84.39 1.51 M $14.19 B
03/13/2025 $85.47 $84.00 (-1.72%) $86.19 $83.76 1.45 M $13.85 B
03/12/2025 $86.16 $85.54 (-0.72%) $88.13 $85.43 1.55 M $14.11 B
03/11/2025 $85.11 $86.06 (1.12%) $86.80 $84.44 2.36 M $14.19 B
03/10/2025 $87.61 $85.19 (-2.76%) $87.61 $84.26 2.87 M $14.05 B
03/07/2025 $89.50 $88.35 (-1.28%) $89.64 $86.29 3.01 M $14.57 B
03/06/2025 $90.15 $89.82 (-0.37%) $91.08 $89.21 1.43 M $14.81 B
03/05/2025 $90.03 $91.19 (1.29%) $91.69 $89.76 1.86 M $15.04 B