5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+26.59%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+41.73%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $99.43 | $100.37 (0.94%) | $100.68 | $99.22 | 134,466 | |
| 01/13/2025 | $97.21 | $98.64 (1.47%) | $99.20 | $96.58 | 1.07 M | $16.33 B |
| 01/10/2025 | $98.23 | $96.97 (-1.28%) | $98.52 | $96.74 | 1.07 M | $16.06 B |
| 01/08/2025 | $98.36 | $99.47 (1.13%) | $99.53 | $97.71 | 919,800 | $16.47 B |
| 01/07/2025 | $99.55 | $98.68 (-0.87%) | $100.02 | $98.11 | 939,416 | $16.34 B |
| 01/06/2025 | $100.00 | $99.52 (-0.48%) | $101.30 | $99.26 | 1.15 M | $16.48 B |
| 01/03/2025 | $100.55 | $101.06 (0.51%) | $101.17 | $99.90 | 915,500 | $16.74 B |
| 01/02/2025 | $101.11 | $100.40 (-0.7%) | $102.23 | $100.26 | 911,824 | $16.63 B |
| 12/31/2024 | $100.88 | $100.64 (-0.24%) | $101.23 | $100.25 | 600,300 | $16.67 B |
| 12/30/2024 | $100.22 | $100.38 (0.16%) | $100.98 | $98.98 | 1.06 M | $16.62 B |
| 12/27/2024 | $101.61 | $101.14 (-0.46%) | $102.53 | $100.58 | 642,200 | $16.75 B |
| 12/26/2024 | $101.85 | $102.45 (0.59%) | $102.91 | $101.81 | 626,600 | $16.97 B |
| 12/24/2024 | $101.36 | $102.35 (0.98%) | $102.50 | $101.36 | 266,300 | $16.95 B |
| 12/23/2024 | $101.29 | $101.50 (0.21%) | $101.58 | $100.52 | 1.41 M | $16.81 B |
| 12/20/2024 | $100.61 | $101.95 (1.33%) | $102.49 | $100.45 | 2.85 M | $16.88 B |
| 12/19/2024 | $101.92 | $100.98 (-0.92%) | $102.63 | $100.61 | 1.23 M | $16.72 B |
| 12/18/2024 | $106.02 | $101.17 (-4.57%) | $106.02 | $101.10 | 1.16 M | $16.75 B |
| 12/17/2024 | $107.46 | $105.49 (-1.83%) | $107.52 | $105.29 | 1.17 M | $17.47 B |
| 12/16/2024 | $107.16 | $107.79 (0.59%) | $108.07 | $106.79 | 1.17 M | $17.85 B |
| 12/13/2024 | $107.81 | $107.16 (-0.6%) | $108.32 | $106.48 | 1.07 M | $17.75 B |
| 12/12/2024 | $108.92 | $108.29 (-0.58%) | $109.72 | $107.66 | 1.01 M | $17.93 B |
| 12/11/2024 | $108.88 | $109.21 (0.3%) | $109.86 | $108.62 | 1.06 M | $18.09 B |
| 12/10/2024 | $108.59 | $107.87 (-0.66%) | $109.15 | $106.97 | 1.62 M | $17.86 B |
| 12/09/2024 | $108.44 | $108.24 (-0.18%) | $109.20 | $107.27 | 1.11 M | $17.92 B |
| 12/06/2024 | $108.66 | $108.11 (-0.51%) | $109.01 | $107.74 | 678,743 | $17.90 B |
| 12/05/2024 | $108.91 | $108.06 (-0.78%) | $109.16 | $107.86 | 944,196 | $17.89 B |
| 12/04/2024 | $108.62 | $108.76 (0.13%) | $109.43 | $107.88 | 1.10 M | $18.01 B |
| 12/03/2024 | $109.34 | $108.83 (-0.47%) | $109.46 | $108.13 | 902,232 | $18.02 B |
| 12/02/2024 | $109.14 | $108.92 (-0.2%) | $109.31 | $107.88 | 1.30 M | $18.04 B |
| 11/29/2024 | $108.92 | $108.99 (0.06%) | $109.73 | $108.68 | 636,100 | $18.05 B |
| 11/27/2024 | $109.99 | $108.96 (-0.94%) | $110.71 | $108.76 | 925,082 | $18.04 B |
| 11/26/2024 | $108.17 | $109.11 (0.87%) | $109.19 | $107.42 | 1.29 M | $18.07 B |
| 11/25/2024 | $107.79 | $107.94 (0.14%) | $109.31 | $107.12 | 2.53 M | $17.87 B |
| 11/22/2024 | $106.39 | $106.93 (0.51%) | $107.21 | $106.06 | 1.16 M | $17.71 B |
| 11/21/2024 | $104.27 | $106.05 (1.71%) | $106.50 | $104.00 | 1.22 M | $17.56 B |
| 11/20/2024 | $105.10 | $104.17 (-0.88%) | $105.48 | $103.57 | 1.01 M | $17.25 B |
| 11/19/2024 | $104.71 | $104.75 (0.04%) | $105.25 | $103.85 | 982,900 | $17.35 B |
| 11/18/2024 | $105.56 | $105.87 (0.29%) | $106.25 | $105.19 | 653,343 | $17.53 B |
| 11/15/2024 | $105.31 | $105.92 (0.58%) | $106.37 | $104.70 | 1.16 M | $17.54 B |
| 11/14/2024 | $106.22 | $105.86 (-0.34%) | $106.63 | $105.18 | 1.23 M | $17.53 B |
| 11/13/2024 | $104.97 | $106.32 (1.29%) | $107.78 | $104.64 | 1.36 M | $17.61 B |
| 11/12/2024 | $105.39 | $104.08 (-1.24%) | $105.57 | $103.90 | 844,562 | $17.24 B |
| 11/11/2024 | $105.34 | $105.63 (0.28%) | $106.26 | $105.21 | 949,417 | $17.49 B |
| 11/08/2024 | $102.62 | $104.35 (1.69%) | $105.01 | $102.27 | 1.37 M | $17.28 B |
| 11/07/2024 | $103.02 | $102.94 (-0.08%) | $103.74 | $102.12 | 1.17 M | $17.05 B |
| 11/06/2024 | $107.00 | $102.90 (-3.83%) | $107.32 | $100.77 | 2.05 M | $17.04 B |
| 11/05/2024 | $99.47 | $102.29 (2.84%) | $102.35 | $99.28 | 1.39 M | $16.94 B |
| 11/04/2024 | $99.05 | $99.65 (0.61%) | $101.29 | $98.73 | 1.62 M | $16.50 B |
| 11/01/2024 | $99.67 | $98.47 (-1.2%) | $100.26 | $98.25 | 2.29 M | $16.31 B |
| 10/31/2024 | $98.85 | $99.12 (0.27%) | $99.87 | $98.10 | 2.97 M | $16.41 B |
| 10/30/2024 | $98.81 | $99.37 (0.57%) | $99.88 | $98.43 | 1.07 M | $16.46 B |
| 10/29/2024 | $98.02 | $99.10 (1.1%) | $99.56 | $96.96 | 1.37 M | $16.41 B |
| 10/28/2024 | $99.65 | $98.99 (-0.66%) | $100.32 | $98.56 | 1.10 M | $16.39 B |
| 10/25/2024 | $100.00 | $98.96 (-1.04%) | $101.00 | $98.64 | 1.21 M | $16.39 B |
| 10/24/2024 | $98.62 | $99.39 (0.78%) | $99.71 | $97.54 | 1.87 M | $16.46 B |
| 10/23/2024 | $97.77 | $98.00 (0.24%) | $98.25 | $96.64 | 1.49 M | $16.23 B |
| 10/22/2024 | $97.51 | $98.32 (0.83%) | $99.96 | $96.65 | 2.79 M | $16.28 B |
| 10/21/2024 | $98.91 | $98.36 (-0.56%) | $99.62 | $98.14 | 1.57 M | $16.29 B |
| 10/18/2024 | $99.42 | $99.04 (-0.38%) | $99.42 | $98.34 | 1.45 M | $16.40 B |
| 10/17/2024 | $99.72 | $99.29 (-0.43%) | $99.86 | $98.69 | 771,600 | $16.47 B |
| 10/16/2024 | $99.02 | $99.48 (0.46%) | $99.95 | $98.75 | 1.39 M | $16.50 B |
| 10/15/2024 | $99.18 | $98.49 (-0.7%) | $99.57 | $98.18 | 1.42 M | $16.34 B |
| 10/14/2024 | $97.89 | $98.82 (0.95%) | $98.96 | $97.03 | 1.42 M | $16.39 B |