-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+7.82% -
3 MONTH PERFORMANCE
+25.75% -
6 MONTH PERFORMANCE
+26.07% -
YEAR-TO-DATE PERFORMANCE
+45.80% -
1 YEAR PERFORMANCE
+69.02%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $104.27 | $106.05 (1.71%) | $106.50 | $104.00 | 1.17 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 |
| 10/11/2024 | $96.48 | $97.63 (1.19%) | $97.98 | $96.48 | 1.78 M | $16.20 B |
| 10/10/2024 | $96.37 | $96.24 (-0.13%) | $96.68 | $95.72 | 2.61 M | $15.97 B |
| 10/09/2024 | $96.67 | $96.99 (0.33%) | $97.46 | $96.50 | 620,300 | $16.09 B |
| 10/08/2024 | $95.96 | $96.42 (0.48%) | $96.96 | $95.86 | 1.82 M | $16.00 B |
| 10/07/2024 | $95.14 | $95.82 (0.71%) | $96.23 | $94.63 | 605,122 | $15.90 B |
| 10/04/2024 | $96.40 | $95.88 (-0.54%) | $96.52 | $94.86 | 1.40 M | $15.91 B |
| 10/03/2024 | $94.90 | $95.55 (0.68%) | $95.89 | $94.25 | 2.07 M | $15.85 B |
| 10/02/2024 | $96.38 | $95.00 (-1.43%) | $96.91 | $94.94 | 2.63 M | $15.76 B |
| 10/01/2024 | $97.97 | $96.81 (-1.18%) | $97.97 | $96.23 | 1.40 M | $16.06 B |
| 09/30/2024 | $96.72 | $97.79 (1.11%) | $97.86 | $96.01 | 2.44 M | $16.22 B |
| 09/27/2024 | $98.00 | $96.99 (-1.03%) | $98.20 | $96.75 | 2.17 M | $16.09 B |
| 09/26/2024 | $97.67 | $97.53 (-0.14%) | $98.23 | $96.97 | 1.16 M | $16.18 B |
| 09/25/2024 | $97.23 | $96.46 (-0.79%) | $97.46 | $96.38 | 1.20 M | $16.00 B |
| 09/24/2024 | $96.09 | $96.62 (0.55%) | $96.83 | $95.63 | 1.18 M | $16.03 B |
| 09/23/2024 | $95.33 | $95.95 (0.65%) | $96.30 | $94.72 | 1.08 M | $15.92 B |
| 09/20/2024 | $94.57 | $94.80 (0.24%) | $95.26 | $93.88 | 2.38 M | $15.73 B |
| 09/19/2024 | $95.71 | $95.26 (-0.47%) | $95.87 | $94.11 | 1.87 M | $15.80 B |
| 09/18/2024 | $94.03 | $93.48 (-0.58%) | $95.41 | $93.03 | 1.11 M | $15.51 B |
| 09/17/2024 | $93.30 | $93.91 (0.65%) | $94.05 | $92.66 | 1.36 M | $15.58 B |
| 09/16/2024 | $91.94 | $92.95 (1.1%) | $93.05 | $90.91 | 1.34 M | $15.42 B |
| 09/13/2024 | $91.43 | $91.49 (0.07%) | $92.03 | $90.42 | 1.18 M | $15.18 B |
| 09/12/2024 | $87.97 | $90.80 (3.22%) | $90.99 | $87.74 | 1.85 M | $15.06 B |
| 09/11/2024 | $87.01 | $87.88 (1%) | $87.99 | $84.61 | 1.10 M | $14.58 B |
| 09/10/2024 | $86.81 | $87.29 (0.55%) | $87.34 | $86.15 | 759,000 | $14.48 B |
| 09/09/2024 | $85.67 | $86.52 (0.99%) | $87.03 | $85.67 | 1.36 M | $14.35 B |
| 09/06/2024 | $85.11 | $85.12 (0.01%) | $86.27 | $84.57 | 1.07 M | $14.12 B |
| 09/05/2024 | $86.00 | $85.16 (-0.98%) | $87.18 | $84.44 | 1.18 M | $14.13 B |
| 09/04/2024 | $86.03 | $86.09 (0.07%) | $86.78 | $85.68 | 1.00 M | $14.28 B |
| 09/03/2024 | $87.95 | $86.47 (-1.68%) | $88.80 | $85.83 | 1.15 M | $14.35 B |
| 08/30/2024 | $87.37 | $88.69 (1.51%) | $88.77 | $86.98 | 1.53 M | $14.71 B |
| 08/29/2024 | $86.80 | $86.99 (0.22%) | $88.06 | $85.70 | 1.14 M | $14.43 B |
| 08/28/2024 | $85.89 | $85.96 (0.08%) | $86.44 | $85.60 | 717,947 | $14.26 B |
| 08/27/2024 | $86.25 | $85.82 (-0.5%) | $86.86 | $85.45 | 849,349 | $14.24 B |
| 08/26/2024 | $87.25 | $86.65 (-0.69%) | $87.46 | $86.19 | 679,039 | $14.38 B |
| 08/23/2024 | $84.92 | $86.82 (2.24%) | $86.94 | $84.22 | 1.16 M | $14.40 B |
| 08/22/2024 | $84.97 | $84.30 (-0.79%) | $85.20 | $84.14 | 884,739 | $13.99 B |