5 DAY PERFORMANCE
+40.52%
1 MONTH PERFORMANCE
+46.58%
3 MONTH PERFORMANCE
+23.19%
6 MONTH PERFORMANCE
-10.45%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-15.13%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $64.74 | $64.40 (-0.53%) | $65.68 | $63.65 | 2.44 M | $10.41 B |
| 08/20/2026 | $64.65 | $63.78 (-1.35%) | $65.43 | $63.23 | 2.73 M | $10.31 B |
| 08/19/2026 | $64.02 | $65.59 (2.45%) | $65.89 | $63.56 | 2.43 M | $10.61 B |
| 08/18/2026 | $64.18 | $63.55 (-0.98%) | $64.38 | $63.17 | 2.41 M | $10.28 B |
| 08/17/2026 | $65.74 | $64.10 (-2.49%) | $65.93 | $63.95 | 2.45 M | $10.36 B |
| 08/14/2026 | $67.05 | $66.16 (-1.33%) | $67.07 | $65.47 | 1.56 M | $10.70 B |
| 08/13/2026 | $65.98 | $66.87 (1.35%) | $68.23 | $65.10 | 2.26 M | $10.81 B |
| 08/12/2026 | $66.96 | $65.77 (-1.78%) | $67.11 | $65.69 | 2.16 M | $10.64 B |
| 08/11/2026 | $66.66 | $67.19 (0.8%) | $67.84 | $66.00 | 3.02 M | $10.86 B |
| 08/10/2026 | $68.36 | $66.73 (-2.38%) | $68.50 | $66.70 | 2.31 M | $10.79 B |
| 08/07/2026 | $69.68 | $68.89 (-1.13%) | $70.97 | $68.68 | 3.24 M | $11.14 B |
| 08/06/2026 | $68.99 | $69.90 (1.32%) | $70.37 | $68.92 | 3.17 M | $11.30 B |
| 08/05/2026 | $68.48 | $69.02 (0.79%) | $69.12 | $68.06 | 2.66 M | $11.16 B |
| 08/04/2026 | $67.19 | $68.48 (1.92%) | $68.61 | $66.54 | 2.68 M | $11.07 B |
| 08/03/2026 | $65.89 | $67.07 (1.79%) | $67.40 | $65.88 | 2.96 M | $10.85 B |
| 07/31/2026 | $66.05 | $65.44 (-0.92%) | $66.44 | $64.92 | 5.09 M | $10.58 B |
| 07/30/2026 | $65.59 | $66.17 (0.88%) | $66.26 | $63.95 | 3.53 M | $10.70 B |
| 07/29/2026 | $66.55 | $66.59 (0.06%) | $67.50 | $65.74 | 4.14 M | $10.77 B |
| 07/28/2026 | $64.08 | $66.77 (4.2%) | $66.81 | $63.90 | 5.01 M | $10.80 B |
| 07/27/2026 | $63.83 | $63.18 (-1.02%) | $64.78 | $63.08 | 2.43 M | $10.22 B |
| 07/24/2026 | $61.83 | $62.88 (1.7%) | $63.76 | $61.75 | 2.89 M | $10.17 B |
| 07/23/2026 | $62.92 | $62.07 (-1.35%) | $63.50 | $61.72 | 2.09 M | $10.09 B |
| 07/22/2026 | $61.55 | $63.02 (2.39%) | $63.10 | $61.54 | 2.67 M | $10.24 B |
| 07/21/2026 | $61.85 | $61.48 (-0.6%) | $62.09 | $60.62 | 2.72 M | $9.99 B |
| 07/20/2026 | $62.81 | $62.12 (-1.1%) | $62.84 | $61.62 | 4.58 M | $10.09 B |
| 07/17/2026 | $64.93 | $62.45 (-3.82%) | $65.90 | $62.11 | 5.02 M | $10.15 B |
| 07/16/2026 | $63.41 | $65.69 (3.6%) | $66.25 | $62.31 | 6.45 M | $10.67 B |
| 07/15/2026 | $57.99 | $64.33 (10.93%) | $66.87 | $57.60 | 12.05 M | $10.45 B |
| 07/14/2026 | $77.38 | $75.68 (-2.2%) | $77.73 | $75.44 | 3.35 M | $12.30 B |
| 07/13/2026 | $76.38 | $76.53 (0.2%) | $77.96 | $75.99 | 3.42 M | $12.44 B |
| 07/10/2026 | $75.01 | $76.19 (1.57%) | $77.72 | $74.32 | 2.49 M | $12.38 B |
| 07/09/2026 | $72.37 | $74.57 (3.04%) | $75.09 | $72.31 | 3.04 M | $12.12 B |
| 07/08/2026 | $74.00 | $73.26 (-1%) | $74.30 | $72.74 | 1.41 M | $11.90 B |
| 07/07/2026 | $76.23 | $75.18 (-1.38%) | $76.27 | $74.20 | 1.87 M | $12.22 B |
| 07/06/2026 | $76.96 | $75.53 (-1.86%) | $77.09 | $74.54 | 1.58 M | $12.27 B |
| 07/02/2026 | $77.15 | $76.72 (-0.56%) | $77.53 | $75.52 | 1.31 M | $12.47 B |
| 07/01/2026 | $76.81 | $76.38 (-0.56%) | $77.91 | $75.79 | 2.02 M | $12.41 B |
| 06/30/2026 | $76.49 | $76.66 (0.22%) | $76.89 | $76.07 | 1.82 M | $12.46 B |
| 06/29/2026 | $76.34 | $76.30 (-0.05%) | $76.86 | $75.67 | 1.59 M | $12.40 B |
| 06/26/2026 | $76.50 | $76.42 (-0.1%) | $77.24 | $76.00 | 2.46 M | $12.42 B |
| 06/25/2026 | $75.92 | $76.00 (0.11%) | $77.69 | $74.85 | 4.82 M | $12.35 B |
| 06/24/2026 | $73.42 | $74.81 (1.89%) | $75.98 | $73.42 | 2.74 M | $12.16 B |
| 06/23/2026 | $73.26 | $73.16 (-0.14%) | $74.33 | $72.54 | 1.49 M | $11.89 B |
| 06/22/2026 | $74.07 | $74.03 (-0.05%) | $74.73 | $73.53 | 1.64 M | $12.03 B |
| 06/18/2026 | $75.15 | $74.32 (-1.1%) | $75.80 | $74.29 | 3.89 M | $12.08 B |
| 06/17/2026 | $75.00 | $73.39 (-2.15%) | $76.30 | $73.12 | 1.60 M | $11.93 B |
| 06/16/2026 | $74.71 | $75.20 (0.66%) | $75.66 | $74.50 | 1.83 M | $12.22 B |
| 06/15/2026 | $75.00 | $74.21 (-1.05%) | $76.58 | $74.13 | 1.59 M | $12.06 B |
| 06/12/2026 | $73.81 | $73.80 (-0.01%) | $74.33 | $72.82 | 1.68 M | $11.99 B |
| 06/11/2026 | $71.63 | $72.57 (1.31%) | $72.66 | $70.77 | 1.46 M | $11.79 B |
| 06/10/2026 | $74.19 | $71.40 (-3.76%) | $74.19 | $71.30 | 1.36 M | $11.60 B |
| 06/09/2026 | $73.57 | $74.58 (1.37%) | $74.90 | $73.18 | 1.85 M | $12.12 B |
| 06/08/2026 | $72.77 | $72.72 (-0.07%) | $73.88 | $72.71 | 2.28 M | $11.82 B |
| 06/05/2026 | $72.84 | $73.15 (0.43%) | $73.88 | $72.48 | 2.27 M | $11.89 B |
| 06/04/2026 | $72.16 | $72.85 (0.96%) | $72.92 | $71.88 | 2.85 M | $11.84 B |
| 06/03/2026 | $71.80 | $71.45 (-0.49%) | $71.83 | $70.84 | 2.71 M | $11.61 B |
| 06/02/2026 | $70.63 | $71.26 (0.89%) | $71.57 | $70.18 | 2.74 M | $11.58 B |
| 06/01/2026 | $70.43 | $70.80 (0.53%) | $71.50 | $69.93 | 2.43 M | $11.51 B |
| 05/29/2026 | $71.55 | $70.84 (-0.99%) | $72.35 | $70.77 | 6.23 M | $11.51 B |
| 05/28/2026 | $71.35 | $71.33 (-0.03%) | $72.15 | $70.59 | 3.45 M | $11.59 B |
| 05/27/2026 | $73.32 | $72.45 (-1.19%) | $74.19 | $71.67 | 2.69 M | $11.77 B |
| 05/26/2026 | $75.27 | $73.54 (-2.3%) | $75.66 | $72.92 | 2.34 M | $11.95 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.
