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 |
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.
