5 DAY PERFORMANCE
+73.81%
1 MONTH PERFORMANCE
+60.24%
3 MONTH PERFORMANCE
+23.60%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-16.09%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $52.23 | $52.76 (1.01%) | $53.03 | $51.96 | 447.74 K | |
| 10/08/2026 | $51.88 | $52.30 (0.81%) | $52.38 | $51.13 | 2.52 M | $8.46 B |
| 10/07/2026 | $52.44 | $52.19 (-0.48%) | $53.03 | $51.64 | 2.33 M | $8.44 B |
| 10/06/2026 | $53.09 | $52.94 (-0.28%) | $53.53 | $52.64 | 2.16 M | $8.56 B |
| 10/05/2026 | $52.82 | $52.78 (-0.08%) | $53.19 | $51.76 | 2.23 M | $8.53 B |
| 10/02/2026 | $53.55 | $53.03 (-0.97%) | $53.78 | $52.85 | 2.26 M | $8.57 B |
| 10/01/2026 | $53.06 | $52.88 (-0.34%) | $53.31 | $51.81 | 2.90 M | $8.55 B |
| 09/30/2026 | $53.67 | $52.99 (-1.27%) | $53.72 | $52.82 | 2.35 M | $8.57 B |
| 09/29/2026 | $53.16 | $53.47 (0.58%) | $53.57 | $52.65 | 2.04 M | $8.65 B |
| 09/28/2026 | $53.30 | $53.03 (-0.51%) | $53.64 | $52.71 | 2.24 M | $8.57 B |
| 09/25/2026 | $53.14 | $53.66 (0.98%) | $54.18 | $52.98 | 1.68 M | $8.68 B |
| 09/24/2026 | $54.97 | $53.03 (-3.53%) | $55.07 | $52.64 | 2.98 M | $8.57 B |
| 09/23/2026 | $55.31 | $55.25 (-0.11%) | $55.42 | $54.55 | 1.96 M | $8.93 B |
| 09/22/2026 | $56.64 | $55.49 (-2.03%) | $56.98 | $55.48 | 2.91 M | $8.97 B |
| 09/21/2026 | $56.28 | $55.78 (-0.89%) | $56.68 | $55.27 | 1.74 M | $9.02 B |
| 09/18/2026 | $55.74 | $55.92 (0.32%) | $56.08 | $55.34 | 5.84 M | $9.04 B |
| 09/17/2026 | $57.46 | $55.72 (-3.03%) | $57.46 | $55.53 | 2.54 M | $9.01 B |
| 09/16/2026 | $57.15 | $56.46 (-1.21%) | $57.79 | $56.10 | 2.29 M | $9.13 B |
| 09/15/2026 | $57.11 | $56.58 (-0.93%) | $57.69 | $56.12 | 3.32 M | $9.15 B |
| 09/14/2026 | $56.60 | $56.18 (-0.74%) | $57.28 | $55.99 | 2.49 M | $9.08 B |
| 09/11/2026 | $57.60 | $56.58 (-1.77%) | $57.79 | $56.40 | 1.99 M | $9.15 B |
| 09/10/2026 | $56.92 | $56.73 (-0.33%) | $57.30 | $56.25 | 2.57 M | $9.17 B |
| 09/09/2026 | $57.98 | $57.52 (-0.79%) | $58.10 | $57.36 | 2.27 M | $9.30 B |
| 09/08/2026 | $59.84 | $58.62 (-2.04%) | $60.06 | $58.59 | 2.77 M | $9.48 B |
| 09/04/2026 | $59.69 | $60.21 (0.87%) | $60.32 | $59.15 | 2.37 M | $9.74 B |
| 09/03/2026 | $60.25 | $60.02 (-0.38%) | $60.96 | $59.26 | 2.44 M | $9.71 B |
| 09/02/2026 | $60.42 | $59.84 (-0.96%) | $61.35 | $59.57 | 3.26 M | $9.68 B |
| 09/01/2026 | $60.01 | $60.45 (0.73%) | $61.95 | $60.00 | 6.15 M | $9.77 B |
| 08/31/2026 | $61.14 | $60.46 (-1.11%) | $61.51 | $59.60 | 21.40 M | $9.78 B |
| 08/28/2026 | $62.38 | $61.67 (-1.14%) | $62.57 | $60.71 | 3.59 M | $9.97 B |
| 08/27/2026 | $62.56 | $62.10 (-0.74%) | $62.62 | $61.46 | 3.32 M | $10.04 B |
| 08/26/2026 | $62.44 | $62.86 (0.67%) | $63.67 | $62.00 | 3.29 M | $10.16 B |
| 08/25/2026 | $63.90 | $62.46 (-2.25%) | $64.28 | $62.28 | 4.26 M | $10.10 B |
| 08/24/2026 | $64.60 | $63.31 (-2%) | $64.71 | $63.16 | 2.03 M | $10.24 B |
| 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 |
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.
