NYSE : PNR
Pentair plc — Price history
Industrials · Specialty Industrial Machinery · United Kingdom
Last price 66.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pentair plc (PNR) closed at 66.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 66.01 | 67.21 | 65.46 | 66.26 | 4,959,423 | +0.64% |
| 2026-10-29 | 64.88 | 66.175 | 64.637 | 65.84 | 4,457,729 | +2.28% |
| 2026-10-28 | 62.75 | 65.565 | 62.75 | 64.37 | 7,795,321 | +3.34% |
| 2026-10-27 | 61.01 | 62.665 | 58.36 | 62.29 | 7,860,928 | +12.80% |
| 2026-10-26 | 55.23 | 55.86 | 55.05 | 55.22 | 3,703,366 | -0.14% |
| 2026-10-23 | 54.61 | 55.65 | 54.34 | 55.3 | 3,035,271 | +0.24% |
| 2026-10-22 | 52.38 | 55.495 | 52.36 | 55.44 | 3,169,501 | +4.88% |
| 2026-10-21 | 53.31 | 53.325 | 52.42 | 52.86 | 1,728,514 | -0.04% |
| 2026-10-20 | 52.71 | 53.34 | 52.43 | 52.88 | 1,635,038 | +0.25% |
| 2026-10-19 | 53.41 | 53.65 | 52.35 | 52.75 | 2,201,248 | -1.29% |
| 2026-10-16 | 53.72 | 54.36 | 53.01 | 53.44 | 3,141,756 | -0.02% |
| 2026-10-15 | 52.76 | 53.92 | 52.47 | 53.45 | 6,108,364 | +2.57% |
| 2026-10-14 | 52.97 | 53.17 | 51.33 | 52.11 | 3,297,858 | -1.62% |
| 2026-10-13 | 52.8 | 53.43 | 52.33 | 52.97 | 2,929,080 | +1.22% |
| 2026-10-12 | 52.47 | 53.115 | 52.15 | 52.33 | 2,254,251 | -0.27% |
| 2026-10-09 | 52.23 | 53.04 | 51.96 | 52.47 | 2,050,098 | +0.33% |
| 2026-10-08 | 51.88 | 52.38 | 51.13 | 52.3 | 2,517,054 | +0.21% |
| 2026-10-07 | 52.44 | 53.03 | 51.64 | 52.19 | 2,333,955 | -1.42% |
| 2026-10-06 | 53.09 | 53.53 | 52.64 | 52.94 | 2,160,591 | +0.30% |
| 2026-10-05 | 52.82 | 53.185 | 51.76 | 52.78 | 2,230,007 | -0.47% |
| 2026-10-02 | 53.55 | 53.78 | 52.85 | 53.03 | 2,258,298 | +0.28% |
| 2026-10-01 | 53.06 | 53.31 | 51.81 | 52.88 | 2,901,343 | -0.21% |
| 2026-09-30 | 53.67 | 53.72 | 52.815 | 52.99 | 2,349,979 | -0.90% |
| 2026-09-29 | 53.16 | 53.57 | 52.65 | 53.47 | 2,043,719 | +0.83% |
| 2026-09-28 | 53.3 | 53.64 | 52.71 | 53.03 | 2,241,892 | -1.17% |
| 2026-09-25 | 53.14 | 54.18 | 52.975 | 53.66 | 1,681,500 | +1.19% |
| 2026-09-24 | 54.97 | 55.065 | 52.64 | 53.03 | 2,981,684 | -4.02% |
| 2026-09-23 | 55.31 | 55.42 | 54.55 | 55.25 | 1,962,322 | -0.43% |
| 2026-09-22 | 56.64 | 56.98 | 55.48 | 55.49 | 2,905,502 | -0.52% |
| 2026-09-21 | 56.28 | 56.68 | 55.271 | 55.78 | 1,739,707 | -0.25% |
| 2026-09-18 | 55.74 | 56.08 | 55.34 | 55.92 | 5,840,303 | +0.36% |
| 2026-09-17 | 57.46 | 57.46 | 55.53 | 55.72 | 2,543,346 | -1.31% |
| 2026-09-16 | 57.15 | 57.79 | 56.1 | 56.46 | 2,294,498 | -0.21% |
| 2026-09-15 | 57.11 | 57.69 | 56.12 | 56.58 | 3,316,222 | +0.71% |
| 2026-09-14 | 56.6 | 57.28 | 55.99 | 56.18 | 2,486,693 | -0.71% |
| 2026-09-11 | 57.6 | 57.79 | 56.395 | 56.58 | 1,991,676 | -0.26% |
| 2026-09-10 | 56.92 | 57.3 | 56.25 | 56.73 | 2,572,936 | -1.37% |
| 2026-09-09 | 57.98 | 58.1 | 57.36 | 57.52 | 2,267,009 | -1.88% |
| 2026-09-08 | 59.84 | 60.06 | 58.59 | 58.62 | 2,771,318 | -2.64% |
| 2026-09-04 | 59.69 | 60.32 | 59.15 | 60.21 | 2,365,318 | +0.32% |
| 2026-09-03 | 60.25 | 60.96 | 59.26 | 60.02 | 2,439,996 | +0.30% |
| 2026-09-02 | 60.42 | 61.35 | 59.57 | 59.84 | 3,256,917 | -1.01% |
| 2026-09-01 | 60.01 | 61.95 | 60 | 60.45 | 6,153,028 | -0.02% |
| 2026-08-31 | 61.14 | 61.51 | 59.595 | 60.46 | 21,395,034 | -1.96% |
| 2026-08-28 | 62.38 | 62.565 | 60.71 | 61.67 | 3,592,525 | -0.69% |
| 2026-08-27 | 62.56 | 62.62 | 61.46 | 62.1 | 3,321,717 | -1.21% |
| 2026-08-26 | 62.44 | 63.67 | 62 | 62.86 | 3,289,567 | +0.64% |
| 2026-08-25 | 63.9 | 64.28 | 62.28 | 62.46 | 4,257,532 | -1.34% |
| 2026-08-24 | 64.6 | 64.71 | 63.16 | 63.31 | 2,032,771 | -1.69% |
| 2026-08-21 | 64.74 | 65.68 | 63.65 | 64.4 | 2,443,638 | +0.97% |
| 2026-08-20 | 64.65 | 65.425 | 63.23 | 63.78 | 2,726,955 | -2.76% |
| 2026-08-19 | 64.02 | 65.89 | 63.56 | 65.59 | 2,430,111 | +3.21% |
| 2026-08-18 | 64.18 | 64.38 | 63.17 | 63.55 | 2,410,658 | -0.86% |
| 2026-08-17 | 65.74 | 65.93 | 63.95 | 64.1 | 2,450,459 | -3.11% |
| 2026-08-14 | 67.05 | 67.07 | 65.47 | 66.16 | 1,556,695 | -1.06% |
| 2026-08-13 | 65.98 | 68.23 | 65.1 | 66.87 | 2,259,103 | +1.67% |
| 2026-08-12 | 66.96 | 67.11 | 65.685 | 65.77 | 2,159,922 | -2.11% |
| 2026-08-11 | 66.66 | 67.84 | 66 | 67.19 | 3,022,976 | +0.69% |
| 2026-08-10 | 68.36 | 68.5 | 66.7 | 66.73 | 2,310,171 | -3.14% |
| 2026-08-07 | 69.68 | 70.97 | 68.68 | 68.89 | 3,243,153 | -1.44% |
| 2026-08-06 | 68.99 | 70.37 | 68.925 | 69.9 | 3,166,257 | +1.27% |
| 2026-08-05 | 68.48 | 69.12 | 68.06 | 69.02 | 2,661,975 | +0.79% |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | 2,682,454 | +2.10% |
| 2026-08-03 | 65.89 | 67.4 | 65.88 | 67.07 | 2,964,284 | +2.49% |
| 2026-07-31 | 66.05 | 66.445 | 64.92 | 65.44 | 5,094,522 | -1.10% |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | 3,532,840 | -0.63% |
| 2026-07-29 | 66.55 | 67.5 | 65.735 | 66.59 | 4,140,187 | -0.27% |
| 2026-07-28 | 64.08 | 66.81 | 63.9 | 66.77 | 5,014,094 | +5.68% |
| 2026-07-27 | 63.83 | 64.78 | 63.08 | 63.18 | 2,428,299 | +0.48% |
| 2026-07-24 | 61.83 | 63.757 | 61.745 | 62.88 | 2,887,931 | +1.75% |
| 2026-07-23 | 62.92 | 63.5 | 61.718 | 62.07 | 2,088,406 | -1.51% |
| 2026-07-22 | 61.55 | 63.1 | 61.54 | 63.02 | 2,673,706 | +2.50% |
| 2026-07-21 | 61.85 | 62.09 | 60.62 | 61.48 | 2,722,905 | -1.03% |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | 4,581,933 | -0.53% |
| 2026-07-17 | 64.93 | 65.895 | 62.11 | 62.45 | 5,022,651 | -4.93% |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | 6,449,260 | +2.11% |
| 2026-07-15 | 57.99 | 66.87 | 57.6 | 64.33 | 12,047,215 | -15.00% |
| 2026-07-14 | 77.38 | 77.73 | 75.435 | 75.68 | 3,347,200 | -1.11% |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | 3,415,658 | +0.45% |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | 2,491,689 | +2.17% |
| 2026-07-09 | 72.37 | 75.09 | 72.31 | 74.57 | 3,036,753 | +1.79% |
| 2026-07-08 | 74 | 74.295 | 72.735 | 73.26 | 1,409,834 | -2.55% |
| 2026-07-07 | 76.23 | 76.27 | 74.2 | 75.18 | 1,872,998 | -0.46% |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | 1,583,964 | -1.55% |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | 1,308,000 | +0.45% |
| 2026-07-01 | 76.81 | 77.91 | 75.79 | 76.38 | 2,018,141 | -0.37% |
| 2026-06-30 | 76.49 | 76.891 | 76.07 | 76.66 | 1,819,433 | +0.47% |
| 2026-06-29 | 76.34 | 76.865 | 75.67 | 76.3 | 1,585,699 | -0.16% |
| 2026-06-26 | 76.5 | 77.24 | 76 | 76.42 | 2,456,158 | +0.55% |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76 | 4,815,718 | +1.59% |
| 2026-06-24 | 73.42 | 75.98 | 73.42 | 74.81 | 2,735,178 | +2.26% |
| 2026-06-23 | 73.26 | 74.33 | 72.54 | 73.16 | 1,493,865 | -1.18% |
| 2026-06-22 | 74.07 | 74.73 | 73.53 | 74.03 | 1,643,044 | -0.39% |
| 2026-06-18 | 75.15 | 75.8 | 74.29 | 74.32 | 3,889,846 | +1.27% |
| 2026-06-17 | 74.995 | 76.298 | 73.12 | 73.39 | 1,595,325 | -2.41% |
| 2026-06-16 | 74.71 | 75.66 | 74.5 | 75.2 | 1,831,796 | +1.33% |
| 2026-06-15 | 75 | 76.58 | 74.13 | 74.21 | 1,590,070 | +0.56% |
| 2026-06-12 | 73.81 | 74.33 | 72.815 | 73.8 | 1,682,406 | +1.69% |
| 2026-06-11 | 71.63 | 72.66 | 70.77 | 72.57 | 1,464,790 | +1.64% |
| 2026-06-10 | 74.19 | 74.19 | 71.3 | 71.4 | 1,364,069 | -4.26% |
| 2026-06-09 | 73.57 | 74.9 | 73.18 | 74.58 | 1,849,658 | +2.56% |
| 2026-06-08 | 72.77 | 73.88 | 72.71 | 72.72 | 2,282,918 | -0.59% |
| 2026-06-05 | 72.84 | 73.88 | 72.48 | 73.15 | 2,265,235 | +0.41% |
| 2026-06-04 | 72.16 | 72.92 | 71.88 | 72.85 | 2,850,091 | +1.96% |
| 2026-06-03 | 71.8 | 71.83 | 70.84 | 71.45 | 2,705,489 | +0.27% |
| 2026-06-02 | 70.63 | 71.565 | 70.18 | 71.26 | 2,735,928 | +0.65% |
| 2026-06-01 | 70.43 | 71.5 | 69.93 | 70.8 | 2,426,291 | -0.06% |
| 2026-05-29 | 71.55 | 72.35 | 70.77 | 70.84 | 6,231,411 | -0.69% |
| 2026-05-28 | 71.35 | 72.15 | 70.59 | 71.33 | 3,451,633 | -1.55% |
| 2026-05-27 | 73.32 | 74.19 | 71.67 | 72.45 | 2,693,937 | -1.48% |
| 2026-05-26 | 75.27 | 75.66 | 72.925 | 73.54 | 2,339,641 | -1.71% |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | 987,063 | +0.52% |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.43 | 2,108,975 | +0.32% |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | 1,880,000 | +3.06% |
| 2026-05-19 | 72.88 | 73.235 | 71.62 | 71.99 | 1,370,639 | -1.93% |
| 2026-05-18 | 72.64 | 73.51 | 72.21 | 73.41 | 2,015,878 | +1.00% |
| 2026-05-15 | 74.08 | 74.62 | 72.6 | 72.68 | 1,644,507 | -2.94% |
| 2026-05-14 | 74.2 | 75.495 | 74 | 74.88 | 1,558,986 | +1.70% |
| 2026-05-13 | 74.69 | 75.24 | 73.465 | 73.63 | 1,317,829 | -2.17% |
| 2026-05-12 | 75.83 | 76.045 | 74.51 | 75.26 | 3,047,052 | -0.75% |