5 DAY PERFORMANCE
+25.98%
1 MONTH PERFORMANCE
+29.22%
3 MONTH PERFORMANCE
+8.54%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-11.02%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $74.71 | $74.82 (0.15%) | $75.15 | $74.02 | 987.10 K | $12.16 B |
| 05/21/2026 | $73.45 | $74.43 (1.33%) | $74.81 | $72.37 | 2.11 M | $12.09 B |
| 05/20/2026 | $71.86 | $74.19 (3.24%) | $74.42 | $70.73 | 1.88 M | $12.06 B |
| 05/19/2026 | $72.88 | $71.99 (-1.22%) | $73.24 | $71.62 | 1.37 M | $11.70 B |
| 05/18/2026 | $72.64 | $73.41 (1.06%) | $73.51 | $72.21 | 2.02 M | $11.93 B |
| 05/15/2026 | $74.08 | $72.68 (-1.89%) | $74.62 | $72.60 | 1.64 M | $11.81 B |
| 05/14/2026 | $74.20 | $74.88 (0.92%) | $75.50 | $74.00 | 1.56 M | $12.17 B |
| 05/13/2026 | $74.69 | $73.63 (-1.42%) | $75.24 | $73.47 | 1.32 M | $11.96 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 | $14.70 B |
| 04/22/2026 | $90.67 | $89.60 (-1.18%) | $90.72 | $89.02 | 1.37 M | $14.56 B |
| 04/21/2026 | $91.29 | $89.99 (-1.42%) | $91.63 | $89.89 | 1.07 M | $14.62 B |
| 04/20/2026 | $89.94 | $90.43 (0.54%) | $90.60 | $89.27 | 1.03 M | $14.69 B |
| 04/17/2026 | $89.67 | $91.08 (1.57%) | $92.31 | $89.41 | 1.93 M | $14.80 B |
| 04/16/2026 | $88.51 | $88.74 (0.26%) | $89.32 | $88.14 | 1.21 M | $14.42 B |
| 04/15/2026 | $90.41 | $88.35 (-2.28%) | $90.55 | $87.98 | 1.17 M | $14.36 B |
| 04/14/2026 | $91.22 | $90.81 (-0.45%) | $91.49 | $90.15 | 1.40 M | $14.76 B |
| 04/13/2026 | $90.20 | $91.20 (1.11%) | $91.20 | $88.79 | 1.17 M | $14.82 B |
| 04/10/2026 | $90.80 | $90.21 (-0.65%) | $91.07 | $89.91 | 1.48 M | $14.66 B |
| 04/09/2026 | $89.79 | $90.46 (0.75%) | $91.28 | $89.48 | 1.63 M | $14.70 B |
| 04/08/2026 | $90.44 | $90.53 (0.1%) | $91.96 | $89.69 | 1.57 M | $14.71 B |
| 04/07/2026 | $86.05 | $87.06 (1.17%) | $87.50 | $85.62 | 1.30 M | $14.15 B |
| 04/06/2026 | $85.46 | $86.49 (1.21%) | $86.52 | $85.10 | 816.13 K | $14.05 B |
| 04/02/2026 | $85.02 | $85.82 (0.94%) | $88.12 | $84.04 | 1.05 M | $13.95 B |
| 04/01/2026 | $86.98 | $86.76 (-0.25%) | $88.02 | $86.67 | 1.29 M | $14.10 B |
| 03/31/2026 | $85.75 | $87.11 (1.59%) | $88.58 | $85.14 | 1.27 M | $14.16 B |
| 03/30/2026 | $85.94 | $83.99 (-2.27%) | $85.94 | $83.60 | 1.31 M | $13.65 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.
