5 DAY PERFORMANCE
+12.64%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
+9.60%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
+21.45%
Pentair plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $86.16 | $85.54 (-0.72%) | $88.13 | $85.43 | 1.54 M | $14.20 B |
| 03/11/2025 | $85.11 | $86.06 (1.12%) | $86.80 | $84.44 | 2.36 M | $14.22 B |
| 03/10/2025 | $87.61 | $85.19 (-2.76%) | $87.61 | $84.26 | 2.87 M | $14.07 B |
| 03/07/2025 | $89.50 | $88.35 (-1.28%) | $89.64 | $86.29 | 3.01 M | $14.85 B |
| 03/06/2025 | $90.15 | $89.82 (-0.37%) | $91.08 | $89.21 | 1.43 M | $14.84 B |
| 03/05/2025 | $90.03 | $91.19 (1.29%) | $91.69 | $89.76 | 1.86 M | $15.33 B |
| 03/04/2025 | $90.69 | $89.67 (-1.12%) | $91.18 | $87.91 | 1.73 M | $14.81 B |
| 03/03/2025 | $94.90 | $91.74 (-3.33%) | $95.30 | $91.40 | 1.76 M | $15.42 B |
| 02/28/2025 | $93.41 | $94.20 (0.85%) | $94.36 | $92.69 | 1.93 M | $15.56 B |
| 02/27/2025 | $93.36 | $92.98 (-0.41%) | $94.12 | $92.78 | 1.15 M | $15.63 B |
| 02/26/2025 | $94.01 | $93.28 (-0.78%) | $95.23 | $93.08 | 1.09 M | $15.41 B |
| 02/25/2025 | $92.87 | $93.34 (0.51%) | $93.95 | $92.43 | 1.78 M | $15.69 B |
| 02/24/2025 | $93.26 | $92.62 (-0.69%) | $93.55 | $91.74 | 1.56 M | $15.30 B |
| 02/21/2025 | $95.47 | $92.94 (-2.65%) | $95.47 | $92.05 | 1.66 M | $15.35 B |
| 02/20/2025 | $95.92 | $95.25 (-0.7%) | $96.10 | $94.32 | 1.01 M | $15.74 B |
| 02/19/2025 | $96.15 | $96.17 (0.02%) | $96.62 | $95.12 | 1.24 M | $15.89 B |
| 02/18/2025 | $96.56 | $96.70 (0.14%) | $97.14 | $94.79 | 1.83 M | $15.97 B |
| 02/14/2025 | $97.47 | $96.73 (-0.76%) | $97.87 | $96.53 | 1.16 M | $15.98 B |
| 02/13/2025 | $98.49 | $97.19 (-1.32%) | $98.66 | $96.64 | 1.57 M | $16.06 B |
| 02/12/2025 | $97.57 | $97.99 (0.43%) | $98.09 | $96.28 | 854,449 | $16.19 B |
| 02/11/2025 | $98.13 | $99.22 (1.11%) | $99.47 | $97.83 | 897,602 | $16.39 B |
| 02/10/2025 | $98.50 | $98.43 (-0.07%) | $98.83 | $97.64 | 830,100 | $16.26 B |
| 02/07/2025 | $98.93 | $97.87 (-1.07%) | $99.28 | $97.19 | 964,700 | $16.17 B |
| 02/06/2025 | $99.67 | $98.63 (-1.04%) | $99.71 | $97.90 | 932,002 | $16.29 B |
| 02/05/2025 | $99.14 | $98.70 (-0.44%) | $100.33 | $98.02 | 2.44 M | $16.31 B |
| 02/04/2025 | $99.55 | $98.26 (-1.3%) | $105.30 | $98.09 | 3.49 M | $16.23 B |
| 02/03/2025 | $101.50 | $102.63 (1.11%) | $103.75 | $100.50 | 2.32 M | $16.95 B |
| 01/31/2025 | $103.46 | $103.68 (0.21%) | $104.93 | $102.94 | 2.40 M | $17.13 B |
| 01/30/2025 | $102.62 | $103.46 (0.82%) | $103.76 | $101.90 | 1.21 M | $17.13 B |
| 01/29/2025 | $102.73 | $101.65 (-1.05%) | $103.19 | $100.93 | 1.23 M | $16.83 B |
| 01/28/2025 | $102.46 | $102.73 (0.26%) | $102.77 | $101.22 | 2.92 M | $17.01 B |
| 01/27/2025 | $102.07 | $102.46 (0.38%) | $103.20 | $101.48 | 1.49 M | $16.97 B |
| 01/24/2025 | $104.29 | $103.01 (-1.23%) | $104.44 | $102.65 | 996,814 | $17.06 B |
| 01/23/2025 | $104.69 | $104.35 (-0.32%) | $104.89 | $103.73 | 1.04 M | $17.28 B |
| 01/22/2025 | $105.33 | $104.69 (-0.61%) | $106.07 | $104.25 | 883,247 | $17.34 B |
| 01/21/2025 | $103.98 | $105.35 (1.32%) | $105.38 | $103.98 | 1.06 M | $17.45 B |
| 01/17/2025 | $103.57 | $103.02 (-0.53%) | $103.70 | $102.54 | 993,945 | $17.06 B |
| 01/16/2025 | $101.96 | $102.58 (0.61%) | $102.80 | $101.26 | 698,600 | $16.99 B |
| 01/15/2025 | $102.78 | $101.57 (-1.18%) | $103.39 | $101.34 | 1.88 M | $16.82 B |
| 01/14/2025 | $99.43 | $100.28 (0.85%) | $100.93 | $99.22 | 994,638 | $16.61 B |
| 01/13/2025 | $97.21 | $98.64 (1.47%) | $99.20 | $96.58 | 1.07 M | $16.33 B |
| 01/10/2025 | $98.23 | $96.97 (-1.28%) | $98.52 | $96.74 | 1.07 M | $16.06 B |
| 01/08/2025 | $98.36 | $99.47 (1.13%) | $99.53 | $97.71 | 919,800 | $16.47 B |
| 01/07/2025 | $99.55 | $98.68 (-0.87%) | $100.02 | $98.11 | 939,416 | $16.34 B |
| 01/06/2025 | $100.00 | $99.52 (-0.48%) | $101.30 | $99.26 | 1.15 M | $16.48 B |
| 01/03/2025 | $100.55 | $101.06 (0.51%) | $101.17 | $99.90 | 915,500 | $16.74 B |
| 01/02/2025 | $101.11 | $100.40 (-0.7%) | $102.23 | $100.26 | 911,824 | $16.63 B |
| 12/31/2024 | $100.88 | $100.64 (-0.24%) | $101.23 | $100.25 | 600,300 | $16.67 B |
| 12/30/2024 | $100.22 | $100.38 (0.16%) | $100.98 | $98.98 | 1.06 M | $16.62 B |
| 12/27/2024 | $101.61 | $101.14 (-0.46%) | $102.53 | $100.58 | 642,200 | $16.75 B |
| 12/26/2024 | $101.85 | $102.45 (0.59%) | $102.91 | $101.81 | 626,600 | $16.97 B |
| 12/24/2024 | $101.36 | $102.35 (0.98%) | $102.50 | $101.36 | 266,300 | $16.95 B |
| 12/23/2024 | $101.29 | $101.50 (0.21%) | $101.58 | $100.52 | 1.41 M | $16.81 B |
| 12/20/2024 | $100.61 | $101.95 (1.33%) | $102.49 | $100.45 | 2.85 M | $16.88 B |
| 12/19/2024 | $101.92 | $100.98 (-0.92%) | $102.63 | $100.61 | 1.23 M | $16.72 B |
| 12/18/2024 | $106.02 | $101.17 (-4.57%) | $106.02 | $101.10 | 1.16 M | $16.75 B |
| 12/17/2024 | $107.46 | $105.49 (-1.83%) | $107.52 | $105.29 | 1.17 M | $17.47 B |
| 12/16/2024 | $107.16 | $107.79 (0.59%) | $108.07 | $106.79 | 1.17 M | $17.85 B |
| 12/13/2024 | $107.81 | $107.16 (-0.6%) | $108.32 | $106.48 | 1.07 M | $17.75 B |
| 12/12/2024 | $108.92 | $108.29 (-0.58%) | $109.72 | $107.66 | 1.01 M | $17.93 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.
