Pentair plcPNRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $95.92 | $98.09 | $95.71 | $97.35 | 1.60M |
| 2/5/2026 | $96.66 | $96.74 | $94.28 | $94.97 | 2.42M |
| 2/4/2026 | $95.91 | $98.72 | $92.92 | $97.28 | 4.79M |
| 2/3/2026 | $102.73 | $104.23 | $93.97 | $94.79 | 7.58M |
| 2/2/2026 | $105.68 | $107.59 | $105.13 | $105.51 | 3.19M |
| 1/30/2026 | $105.36 | $106.15 | $104.23 | $105.37 | 1.80M |
| 1/29/2026 | $106.08 | $107.08 | $104.27 | $105.91 | 2.66M |
| 1/28/2026 | $107.09 | $107.50 | $104.10 | $105.17 | 1.77M |
| 1/27/2026 | $108.54 | $108.54 | $106.80 | $107.60 | 1.57M |
| 1/26/2026 | $107.88 | $108.39 | $107.46 | $108.02 | 1.16M |
| 1/23/2026 | $108.06 | $108.51 | $106.77 | $107.55 | 834,527 |
| 1/22/2026 | $108.07 | $109.09 | $107.38 | $108.14 | 1.60M |
| 1/21/2026 | $105.42 | $108.08 | $104.65 | $107.15 | 1.05M |
| 1/20/2026 | $105.39 | $106.03 | $103.32 | $104.33 | 1.46M |
| 1/16/2026 | $106.59 | $107.67 | $106.35 | $107.30 | 1.79M |
| 1/15/2026 | $105.02 | $107.43 | $104.63 | $106.97 | 1.56M |
| 1/14/2026 | $102.93 | $104.12 | $102.67 | $104.08 | 2.48M |
| 1/13/2026 | $103.68 | $104.56 | $102.21 | $103.24 | 1.64M |
| 1/12/2026 | $102.91 | $104.12 | $102.08 | $103.08 | 1.62M |
| 1/9/2026 | $103.58 | $103.75 | $100.46 | $103.06 | 1.92M |
| 1/8/2026 | $99.55 | $103.75 | $99.11 | $103.06 | 2.95M |
| 1/7/2026 | $103.65 | $104.45 | $99.42 | $100.06 | 2.50M |
| 1/6/2026 | $101.95 | $105.21 | $100.68 | $104.47 | 1.89M |
| 1/5/2026 | $102.74 | $104.05 | $101.25 | $102.67 | 2.13M |
| 1/2/2026 | $104.22 | $105.68 | $103.71 | $105.47 | 807,413 |
| 12/31/2025 | $105.78 | $105.97 | $104.08 | $104.14 | 627,400 |
| 12/30/2025 | $105.47 | $106.04 | $104.92 | $105.78 | 561,300 |
| 12/29/2025 | $105.84 | $106.11 | $105.29 | $105.80 | 535,500 |
| 12/26/2025 | $105.67 | $105.89 | $105.18 | $105.68 | 379,005 |
| 12/24/2025 | $105.65 | $105.93 | $105.21 | $105.38 | 281,632 |
| 12/23/2025 | $105.29 | $106.09 | $104.87 | $105.47 | 743,232 |
| 12/22/2025 | $103.87 | $105.48 | $103.87 | $105.27 | 946,400 |
| 12/19/2025 | $103.03 | $103.92 | $102.60 | $103.87 | 3.00M |
| 12/18/2025 | $104.44 | $104.66 | $102.85 | $103.40 | 1.17M |
| 12/17/2025 | $103.95 | $105.95 | $103.16 | $103.66 | 1.08M |
| 12/16/2025 | $107.49 | $108.09 | $104.03 | $104.40 | 1.07M |
| 12/15/2025 | $106.38 | $106.38 | $104.45 | $105.04 | 1.06M |
| 12/12/2025 | $106.50 | $107.47 | $105.46 | $106.01 | 1.09M |
| 12/11/2025 | $104.82 | $106.40 | $104.82 | $105.89 | 1.22M |
| 12/10/2025 | $103.44 | $105.68 | $102.76 | $105.25 | 1.62M |
| 12/9/2025 | $103.88 | $104.54 | $101.70 | $101.86 | 1.68M |
| 12/8/2025 | $104.27 | $105.41 | $102.81 | $104.25 | 924,700 |
| 12/5/2025 | $104.73 | $105.55 | $103.97 | $104.25 | 777,391 |
| 12/4/2025 | $105.87 | $106.00 | $104.18 | $104.89 | 1.20M |
| 12/3/2025 | $105.38 | $106.68 | $105.10 | $106.47 | 851,307 |
| 12/2/2025 | $105.88 | $105.88 | $104.13 | $105.16 | 1.01M |
| 12/1/2025 | $104.33 | $106.21 | $103.78 | $105.06 | 1.54M |
| 11/28/2025 | $106.58 | $106.58 | $105.09 | $105.24 | 848,300 |
| 11/26/2025 | $105.53 | $106.91 | $104.91 | $106.08 | 1.08M |
| 11/25/2025 | $104.97 | $106.77 | $104.31 | $106.03 | 1.18M |
| 11/24/2025 | $104.77 | $104.96 | $103.34 | $104.11 | 2.11M |
| 11/21/2025 | $102.44 | $106.22 | $102.23 | $104.79 | 2.85M |
| 11/20/2025 | $104.31 | $104.31 | $101.38 | $101.48 | 1.17M |
| 11/19/2025 | $102.18 | $102.99 | $101.50 | $102.52 | 860,600 |
| 11/18/2025 | $101.32 | $102.76 | $100.87 | $102.12 | 1.39M |
| 11/17/2025 | $104.37 | $104.58 | $101.58 | $101.83 | 988,648 |
| 11/14/2025 | $105.37 | $106.03 | $104.05 | $104.33 | 1.24M |
| 11/13/2025 | $107.96 | $109.35 | $106.48 | $106.75 | 780,115 |
| 11/12/2025 | $108.42 | $109.89 | $108.42 | $108.68 | 878,100 |
| 11/11/2025 | $108.89 | $109.03 | $107.56 | $108.24 | 549,500 |
| 11/10/2025 | $107.87 | $109.84 | $107.52 | $108.69 | 1.30M |