5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-22.02%
6 MONTH PERFORMANCE
-18.88%
YEAR-TO-DATE PERFORMANCE
-20.17%
1 YEAR PERFORMANCE
+2.37%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $80.65 | $80.36 (-0.36%) | $81.61 | $80.23 | 1.47 M | $13.51 B |
| 04/16/2025 | $81.67 | $80.72 (-1.16%) | $82.20 | $79.80 | 1.82 M | $13.57 B |
| 04/15/2025 | $83.01 | $82.31 (-0.84%) | $83.72 | $82.12 | 985,600 | $13.83 B |
| 04/14/2025 | $83.65 | $82.79 (-1.03%) | $83.83 | $81.94 | 1.45 M | $13.92 B |
| 04/11/2025 | $80.96 | $82.19 (1.52%) | $82.60 | $79.73 | 2.36 M | $13.81 B |
| 04/10/2025 | $81.62 | $80.84 (-0.96%) | $82.48 | $78.60 | 2.73 M | $13.59 B |
| 04/09/2025 | $75.03 | $84.03 (12%) | $84.56 | $74.25 | 3.59 M | $14.12 B |
| 04/08/2025 | $80.15 | $76.17 (-4.97%) | $80.46 | $75.07 | 1.90 M | $12.80 B |
| 04/07/2025 | $76.36 | $77.53 (1.53%) | $81.32 | $74.84 | 3.35 M | $13.03 B |
| 04/04/2025 | $80.26 | $78.76 (-1.87%) | $81.04 | $76.16 | 2.77 M | $13.24 B |
| 04/03/2025 | $85.43 | $81.54 (-4.55%) | $85.43 | $81.29 | 2.11 M | $13.47 B |
| 04/02/2025 | $86.92 | $89.09 (2.5%) | $89.49 | $86.59 | 911,301 | $14.97 B |
| 04/01/2025 | $87.23 | $88.04 (0.93%) | $88.41 | $86.22 | 1.71 M | $14.80 B |
| 03/31/2025 | $86.04 | $87.48 (1.67%) | $88.24 | $84.59 | 1.44 M | $14.45 B |
| 03/28/2025 | $88.76 | $86.84 (-2.16%) | $89.20 | $86.58 | 1.07 M | $14.35 B |
| 03/27/2025 | $89.89 | $89.31 (-0.65%) | $90.11 | $88.42 | 1.20 M | $15.01 B |
| 03/26/2025 | $91.02 | $90.13 (-0.98%) | $91.77 | $89.57 | 1.64 M | $14.89 B |
| 03/25/2025 | $91.33 | $91.20 (-0.14%) | $92.42 | $90.31 | 1.56 M | $15.33 B |
| 03/24/2025 | $88.52 | $89.85 (1.5%) | $89.91 | $88.52 | 1.23 M | $14.84 B |
| 03/21/2025 | $87.56 | $87.42 (-0.16%) | $87.79 | $86.47 | 3.26 M | $14.69 B |
| 03/20/2025 | $87.93 | $88.30 (0.42%) | $89.12 | $87.69 | 1.48 M | $14.59 B |
| 03/19/2025 | $87.11 | $89.06 (2.24%) | $89.62 | $86.96 | 1.75 M | $14.97 B |
| 03/18/2025 | $86.77 | $87.37 (0.69%) | $87.57 | $86.18 | 1.68 M | $14.43 B |
| 03/17/2025 | $85.81 | $87.17 (1.58%) | $87.58 | $85.71 | 1.51 M | $14.65 B |
| 03/14/2025 | $85.44 | $86.08 (0.75%) | $86.34 | $84.39 | 1.51 M | $14.47 B |
| 03/13/2025 | $85.47 | $84.00 (-1.72%) | $86.19 | $83.76 | 1.45 M | $13.88 B |
| 03/12/2025 | $86.16 | $85.54 (-0.72%) | $88.13 | $85.43 | 1.55 M | $14.38 B |
| 03/11/2025 | $85.11 | $86.06 (1.12%) | $86.80 | $84.44 | 2.36 M | $14.22 B |
| 03/10/2025 | $87.61 | $85.19 (-2.76%) | $87.61 | $84.26 | 2.87 M | $14.32 B |
| 03/07/2025 | $89.50 | $88.35 (-1.28%) | $89.64 | $86.29 | 3.01 M | $14.85 B |
| 03/06/2025 | $90.15 | $89.82 (-0.37%) | $91.08 | $89.21 | 1.43 M | $14.84 B |
| 03/05/2025 | $90.03 | $91.19 (1.29%) | $91.69 | $89.76 | 1.86 M | $15.33 B |
| 03/04/2025 | $90.69 | $89.67 (-1.12%) | $91.18 | $87.91 | 1.73 M | $14.81 B |
| 03/03/2025 | $94.90 | $91.74 (-3.33%) | $95.30 | $91.40 | 1.76 M | $15.42 B |
| 02/28/2025 | $93.41 | $94.20 (0.85%) | $94.36 | $92.69 | 1.93 M | $15.56 B |
| 02/27/2025 | $93.36 | $92.98 (-0.41%) | $94.12 | $92.78 | 1.15 M | $15.63 B |
| 02/26/2025 | $94.01 | $93.28 (-0.78%) | $95.23 | $93.08 | 1.09 M | $15.41 B |
| 02/25/2025 | $92.87 | $93.34 (0.51%) | $93.95 | $92.43 | 1.78 M | $15.69 B |
| 02/24/2025 | $93.26 | $92.62 (-0.69%) | $93.55 | $91.74 | 1.56 M | $15.30 B |
| 02/21/2025 | $95.47 | $92.94 (-2.65%) | $95.47 | $92.05 | 1.66 M | $15.35 B |
| 02/20/2025 | $95.92 | $95.25 (-0.7%) | $96.10 | $94.32 | 1.01 M | $15.74 B |
| 02/19/2025 | $96.15 | $96.17 (0.02%) | $96.62 | $95.12 | 1.24 M | $15.89 B |
| 02/18/2025 | $96.56 | $96.70 (0.14%) | $97.14 | $94.79 | 1.83 M | $15.97 B |
| 02/14/2025 | $97.47 | $96.73 (-0.76%) | $97.87 | $96.53 | 1.16 M | $15.98 B |
| 02/13/2025 | $98.49 | $97.19 (-1.32%) | $98.66 | $96.64 | 1.57 M | $16.06 B |
| 02/12/2025 | $97.57 | $97.99 (0.43%) | $98.09 | $96.28 | 854,449 | $16.19 B |
| 02/11/2025 | $98.13 | $99.22 (1.11%) | $99.47 | $97.83 | 897,602 | $16.39 B |
| 02/10/2025 | $98.50 | $98.43 (-0.07%) | $98.83 | $97.64 | 830,100 | $16.26 B |
| 02/07/2025 | $98.93 | $97.87 (-1.07%) | $99.28 | $97.19 | 964,700 | $16.17 B |
| 02/06/2025 | $99.67 | $98.63 (-1.04%) | $99.71 | $97.90 | 932,002 | $16.29 B |
| 02/05/2025 | $99.14 | $98.70 (-0.44%) | $100.33 | $98.02 | 2.44 M | $16.31 B |
| 02/04/2025 | $99.55 | $98.26 (-1.3%) | $105.30 | $98.09 | 3.49 M | $16.23 B |
| 02/03/2025 | $101.50 | $102.63 (1.11%) | $103.75 | $100.50 | 2.32 M | $16.95 B |
| 01/31/2025 | $103.46 | $103.68 (0.21%) | $104.93 | $102.94 | 2.40 M | $17.13 B |
| 01/30/2025 | $102.62 | $103.46 (0.82%) | $103.76 | $101.90 | 1.21 M | $17.13 B |
| 01/29/2025 | $102.73 | $101.65 (-1.05%) | $103.19 | $100.93 | 1.23 M | $16.83 B |
| 01/28/2025 | $102.46 | $102.73 (0.26%) | $102.77 | $101.22 | 2.92 M | $17.01 B |
| 01/27/2025 | $102.07 | $102.46 (0.38%) | $103.20 | $101.48 | 1.49 M | $16.97 B |
| 01/24/2025 | $104.29 | $103.01 (-1.23%) | $104.44 | $102.65 | 996,814 | $17.06 B |
| 01/23/2025 | $104.69 | $104.35 (-0.32%) | $104.89 | $103.73 | 1.04 M | $17.28 B |
| 01/22/2025 | $105.33 | $104.69 (-0.61%) | $106.07 | $104.25 | 883,247 | $17.34 B |
| 01/21/2025 | $103.98 | $105.35 (1.32%) | $105.38 | $103.98 | 1.06 M | $17.45 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.
