5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
+5.19%
YEAR-TO-DATE PERFORMANCE
+4.21%
1 YEAR PERFORMANCE
-2.94%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $105.24 | $104.89 (-0.33%) | $106.02 | $104.31 | 968.83 K | $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 |
| 10/10/2025 | $110.54 | $107.21 (-3.01%) | $111.21 | $106.95 | 1.48 M | $17.66 B |
| 10/09/2025 | $112.26 | $109.85 (-2.15%) | $112.26 | $109.15 | 978.06 K | $18.09 B |
| 10/08/2025 | $111.13 | $111.80 (0.6%) | $112.20 | $110.21 | 1.12 M | $18.41 B |
| 10/07/2025 | $112.59 | $110.66 (-1.71%) | $112.81 | $110.29 | 864.81 K | $18.23 B |
| 10/06/2025 | $112.54 | $112.05 (-0.44%) | $113.03 | $111.52 | 1.08 M | $18.45 B |
| 10/03/2025 | $112.47 | $112.23 (-0.21%) | $113.95 | $112.15 | 732.15 K | $18.48 B |
| 10/02/2025 | $110.93 | $112.36 (1.29%) | $112.69 | $110.27 | 1.10 M | $18.51 B |
| 10/01/2025 | $110.17 | $110.50 (0.3%) | $110.84 | $109.47 | 798.70 K | $18.20 B |
| 09/30/2025 | $109.66 | $110.76 (1%) | $110.85 | $109.14 | 1.13 M | $18.24 B |
| 09/29/2025 | $110.60 | $109.64 (-0.87%) | $110.95 | $109.12 | 872.72 K | $18.06 B |
| 09/26/2025 | $108.60 | $109.76 (1.07%) | $110.00 | $108.51 | 689.63 K | $18.08 B |
| 09/25/2025 | $107.99 | $108.31 (0.3%) | $108.61 | $107.58 | 724.60 K | $17.84 B |
| 09/24/2025 | $110.01 | $109.00 (-0.92%) | $110.09 | $108.02 | 1.29 M | $17.95 B |
| 09/23/2025 | $110.64 | $110.09 (-0.5%) | $111.23 | $109.46 | 834.80 K | $18.13 B |
| 09/22/2025 | $109.94 | $110.09 (0.14%) | $110.56 | $109.47 | 790.44 K | $18.13 B |
| 09/19/2025 | $111.53 | $110.30 (-1.1%) | $112.25 | $109.87 | 2.17 M | $18.17 B |
| 09/18/2025 | $110.10 | $111.52 (1.29%) | $112.91 | $109.93 | 1.10 M | $18.37 B |
| 09/17/2025 | $111.15 | $109.46 (-1.52%) | $112.34 | $108.83 | 1.63 M | $18.03 B |
| 09/16/2025 | $110.62 | $111.01 (0.35%) | $111.16 | $109.65 | 1.18 M | $18.28 B |
| 09/15/2025 | $110.95 | $110.65 (-0.27%) | $111.50 | $110.31 | 899.12 K | $18.22 B |
| 09/12/2025 | $112.35 | $110.95 (-1.25%) | $112.52 | $110.86 | 915.21 K | $18.27 B |
| 09/11/2025 | $109.25 | $112.59 (3.06%) | $112.91 | $108.63 | 1.11 M | $18.54 B |
| 09/10/2025 | $108.98 | $109.26 (0.26%) | $110.58 | $108.64 | 785.00 K | $18.00 B |
| 09/09/2025 | $110.35 | $109.13 (-1.11%) | $110.63 | $107.85 | 1.06 M | $17.97 B |
| 09/08/2025 | $110.63 | $110.68 (0.05%) | $110.97 | $109.68 | 955.60 K | $18.23 B |
| 09/05/2025 | $111.09 | $110.64 (-0.41%) | $111.80 | $109.79 | 1.12 M | $18.22 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.
