5 DAY PERFORMANCE
+19.98%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-6.39%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $74.81 | $73.63 (-1.58%) | $75.24 | $73.47 | 1.29 M | $12.02 B |
| 05/12/2026 | $75.83 | $75.26 (-0.75%) | $76.05 | $74.51 | 3.05 M | $12.23 B |
| 05/11/2026 | $77.17 | $75.83 (-1.74%) | $77.92 | $75.64 | 1.48 M | $12.32 B |
| 05/08/2026 | $79.29 | $76.82 (-3.12%) | $79.93 | $76.69 | 1.44 M | $12.48 B |
| 05/07/2026 | $80.24 | $78.96 (-1.6%) | $81.12 | $78.83 | 1.90 M | $12.83 B |
| 05/06/2026 | $79.09 | $79.97 (1.11%) | $81.06 | $79.09 | 2.33 M | $13.00 B |
| 05/05/2026 | $77.67 | $77.84 (0.22%) | $78.65 | $77.35 | 1.57 M | $12.65 B |
| 05/04/2026 | $78.65 | $77.08 (-2%) | $79.27 | $77.02 | 2.35 M | $12.53 B |
| 05/01/2026 | $81.27 | $79.10 (-2.67%) | $82.00 | $79.07 | 1.92 M | $12.85 B |
| 04/30/2026 | $81.42 | $80.71 (-0.87%) | $81.63 | $79.49 | 3.74 M | $13.12 B |
| 04/29/2026 | $82.89 | $80.84 (-2.47%) | $83.05 | $80.50 | 3.14 M | $13.14 B |
| 04/28/2026 | $89.00 | $82.86 (-6.9%) | $89.84 | $81.33 | 6.24 M | $13.46 B |
| 04/27/2026 | $92.36 | $92.27 (-0.1%) | $94.17 | $92.05 | 3.20 M | $14.99 B |
| 04/24/2026 | $89.75 | $91.75 (2.23%) | $92.55 | $89.75 | 2.56 M | $14.91 B |
| 04/23/2026 | $89.89 | $90.48 (0.66%) | $91.53 | $89.57 | 1.39 M | $14.78 B |
| 04/22/2026 | $90.67 | $89.60 (-1.18%) | $90.72 | $89.02 | 1.37 M | $14.64 B |
| 04/21/2026 | $91.29 | $89.99 (-1.42%) | $91.63 | $89.89 | 1.07 M | $14.70 B |
| 04/20/2026 | $89.94 | $90.43 (0.54%) | $90.60 | $89.27 | 1.03 M | $14.78 B |
| 04/17/2026 | $89.67 | $91.08 (1.57%) | $92.31 | $89.41 | 1.93 M | $14.88 B |
| 04/16/2026 | $88.51 | $88.74 (0.26%) | $89.32 | $88.14 | 1.21 M | $14.50 B |
| 04/15/2026 | $90.41 | $88.35 (-2.28%) | $90.55 | $87.98 | 1.17 M | $14.44 B |
| 04/14/2026 | $91.22 | $90.81 (-0.45%) | $91.49 | $90.15 | 1.40 M | $14.84 B |
| 04/13/2026 | $90.20 | $91.20 (1.11%) | $91.20 | $88.79 | 1.17 M | $14.90 B |
| 04/10/2026 | $90.80 | $90.21 (-0.65%) | $91.07 | $89.91 | 1.48 M | $14.74 B |
| 04/09/2026 | $89.79 | $90.46 (0.75%) | $91.28 | $89.48 | 1.63 M | $14.78 B |
| 04/08/2026 | $90.44 | $90.53 (0.1%) | $91.96 | $89.69 | 1.57 M | $14.79 B |
| 04/07/2026 | $86.05 | $87.06 (1.17%) | $87.50 | $85.62 | 1.30 M | $14.23 B |
| 04/06/2026 | $85.46 | $86.49 (1.21%) | $86.52 | $85.10 | 816.13 K | $14.13 B |
| 04/02/2026 | $85.02 | $85.82 (0.94%) | $88.12 | $84.04 | 1.05 M | $14.02 B |
| 04/01/2026 | $86.98 | $86.76 (-0.25%) | $88.02 | $86.67 | 1.29 M | $14.18 B |
| 03/31/2026 | $85.75 | $87.11 (1.59%) | $88.58 | $85.14 | 1.27 M | $14.23 B |
| 03/30/2026 | $85.94 | $83.99 (-2.27%) | $85.94 | $83.60 | 1.31 M | $13.72 B |
| 03/27/2026 | $85.01 | $84.92 (-0.11%) | $86.46 | $84.21 | 1.37 M | $13.88 B |
| 03/26/2026 | $87.41 | $85.93 (-1.69%) | $88.14 | $85.73 | 2.04 M | $14.04 B |
| 03/25/2026 | $89.03 | $87.61 (-1.59%) | $89.29 | $85.93 | 2.06 M | $14.32 B |
| 03/24/2026 | $87.23 | $87.58 (0.4%) | $89.08 | $86.84 | 1.44 M | $14.31 B |
| 03/23/2026 | $89.04 | $88.44 (-0.67%) | $90.29 | $88.13 | 1.35 M | $14.45 B |
| 03/20/2026 | $87.79 | $86.49 (-1.48%) | $88.29 | $85.90 | 2.18 M | $14.13 B |
| 03/19/2026 | $87.20 | $88.49 (1.48%) | $89.19 | $86.29 | 1.77 M | $14.46 B |
| 03/18/2026 | $88.45 | $88.27 (-0.2%) | $90.22 | $88.16 | 1.38 M | $14.42 B |
| 03/17/2026 | $89.66 | $89.36 (-0.33%) | $90.23 | $88.62 | 922.45 K | $14.60 B |
| 03/16/2026 | $89.41 | $88.79 (-0.69%) | $90.19 | $88.26 | 1.08 M | $14.51 B |
| 03/13/2026 | $89.12 | $88.29 (-0.93%) | $89.80 | $88.01 | 1.30 M | $14.43 B |
| 03/12/2026 | $89.65 | $88.31 (-1.49%) | $91.03 | $88.21 | 1.48 M | $14.43 B |
| 03/11/2026 | $89.82 | $90.87 (1.17%) | $90.90 | $88.53 | 1.86 M | $14.85 B |
| 03/10/2026 | $92.48 | $90.16 (-2.51%) | $92.59 | $90.12 | 1.54 M | $14.73 B |
| 03/09/2026 | $90.64 | $92.20 (1.72%) | $92.69 | $88.73 | 1.47 M | $15.07 B |
| 03/06/2026 | $95.77 | $92.17 (-3.76%) | $95.77 | $92.04 | 1.27 M | $15.06 B |
| 03/05/2026 | $96.29 | $95.97 (-0.33%) | $97.08 | $94.29 | 1.99 M | $15.68 B |
| 03/04/2026 | $97.70 | $96.93 (-0.79%) | $98.22 | $95.68 | 2.24 M | $15.84 B |
| 03/03/2026 | $95.75 | $97.57 (1.9%) | $98.10 | $94.81 | 1.73 M | $15.94 B |
| 03/02/2026 | $97.66 | $98.12 (0.47%) | $98.92 | $96.19 | 1.28 M | $16.03 B |
| 02/27/2026 | $99.10 | $99.19 (0.09%) | $99.73 | $98.34 | 1.93 M | $16.21 B |
| 02/26/2026 | $101.08 | $100.44 (-0.63%) | $101.72 | $99.12 | 1.76 M | $16.41 B |
| 02/25/2026 | $103.22 | $100.82 (-2.33%) | $104.19 | $100.77 | 1.34 M | $16.47 B |
| 02/24/2026 | $102.00 | $102.93 (0.91%) | $103.15 | $101.31 | 1.49 M | $16.82 B |
| 02/23/2026 | $102.38 | $101.66 (-0.7%) | $102.79 | $100.52 | 1.30 M | $16.61 B |
| 02/20/2026 | $100.28 | $102.03 (1.75%) | $103.41 | $100.27 | 1.42 M | $16.67 B |
| 02/19/2026 | $101.01 | $100.48 (-0.52%) | $101.79 | $99.83 | 1.38 M | $16.42 B |
| 02/18/2026 | $99.66 | $101.79 (2.14%) | $102.02 | $99.66 | 1.51 M | $16.63 B |
| 02/17/2026 | $101.56 | $99.76 (-1.77%) | $101.84 | $99.08 | 1.62 M | $16.30 B |
| 02/13/2026 | $100.00 | $101.37 (1.37%) | $101.75 | $99.88 | 1.55 M | $16.56 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.
