Pentair plc (PNR)

Historical Prices For Pentair plc (PNR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	110.03	111.45	108.15	110.70	1,421,918	110.70
10/22/2025	109.39	111.14	108.81	109.34	2,011,294	109.34
10/21/2025	107.70	109.78	103.86	109.02	2,260,133	109.02
10/20/2025	109.88	110.86	109.02	109.30	1,479,645	109.30
10/17/2025	107.98	110.00	107.56	108.79	1,260,609	108.79
10/16/2025	110.96	111.59	107.96	108.70	1,196,904	108.70
10/15/2025	111.57	112.13	108.88	110.31	994,387	110.31
10/14/2025	107.70	110.77	107.25	110.41	996,511	110.41
10/13/2025	108.34	109.39	108.00	108.83	928,743	108.83
10/10/2025	110.54	111.21	106.95	107.21	1,477,454	107.21
10/09/2025	112.26	112.26	109.15	109.85	978,057	109.85
10/08/2025	111.13	112.19	110.20	111.80	1,121,017	111.80
10/07/2025	112.59	112.81	110.29	110.66	864,813	110.66
10/06/2025	112.54	113.03	111.52	112.05	1,083,005	112.05
10/03/2025	112.47	113.95	112.15	112.23	732,149	112.23
10/02/2025	110.93	112.69	110.27	112.36	1,095,283	112.36
10/01/2025	110.17	110.84	109.47	110.50	798,667	110.50
9/30/2025	109.66	110.85	109.14	110.76	1,129,949	110.76
9/29/2025	110.60	110.95	109.11	109.64	872,718	109.64
9/26/2025	108.60	110.00	108.51	109.76	691,553	109.76
9/25/2025	107.99	108.61	107.58	108.31	724,567	108.31
9/24/2025	110.01	110.08	108.02	109.00	1,287,460	109.00
9/23/2025	110.64	111.23	109.46	110.09	834,775	110.09
9/22/2025	109.94	110.56	109.47	110.09	790,433	110.09
9/19/2025	111.53	112.25	109.87	110.30	2,172,933	110.30
9/18/2025	110.10	112.91	109.93	111.52	1,099,700	111.52
9/17/2025	111.15	112.34	108.83	109.46	1,628,345	109.46
9/16/2025	110.62	111.16	109.65	111.01	1,183,437	111.01
9/15/2025	110.95	111.50	110.31	110.65	899,122	110.65
9/12/2025	112.35	112.52	110.86	110.95	915,213	110.95
9/11/2025	109.25	112.91	108.63	112.59	1,106,664	112.59
9/10/2025	108.98	110.58	108.64	109.26	784,989	109.26
9/09/2025	110.35	110.63	107.85	109.13	1,062,308	109.13
9/08/2025	110.63	110.97	109.68	110.68	955,602	110.68
9/05/2025	111.09	111.80	109.79	110.64	1,118,577	110.64
9/04/2025	107.06	110.09	106.75	110.06	1,245,723	110.06
9/03/2025	106.15	106.92	105.46	106.84	973,624	106.84
9/02/2025	106.10	106.43	105.25	106.29	1,111,052	106.29
8/29/2025	109.03	109.42	107.25	107.53	1,048,959	107.53
8/28/2025	109.91	109.99	108.54	109.18	817,182	109.18
8/27/2025	108.61	109.78	108.52	109.34	1,163,573	109.34
8/26/2025	107.94	109.52	107.78	109.17	1,825,489	109.17
8/25/2025	108.47	108.56	107.61	107.93	923,702	107.93
8/22/2025	105.40	109.20	104.50	108.60	1,257,989	108.60
8/21/2025	104.62	105.26	104.24	104.44	741,046	104.44
8/20/2025	106.59	106.83	104.93	105.04	1,242,159	105.04
8/19/2025	105.86	107.28	105.63	107.08	1,195,964	107.08
8/18/2025	105.03	105.92	104.47	105.60	1,246,745	105.60
8/15/2025	106.64	106.74	104.80	104.98	1,021,713	104.98
8/14/2025	107.97	108.14	105.82	106.63	1,162,608	106.63
8/13/2025	106.91	109.14	106.49	109.01	1,801,367	109.01
8/12/2025	103.79	106.23	103.30	106.13	2,074,538	106.13
8/11/2025	102.86	103.46	102.54	102.88	1,014,846	102.88
8/08/2025	102.46	104.17	102.33	102.72	1,146,621	102.72
8/07/2025	103.70	104.06	101.61	102.06	1,100,303	102.06
8/06/2025	104.40	104.45	102.51	102.55	1,531,066	102.55
8/05/2025	102.98	104.46	101.98	104.23	2,143,270	104.23
8/04/2025	101.34	102.62	100.88	102.21	1,455,788	102.21
8/01/2025	100.53	101.56	99.68	100.62	1,754,457	100.62
7/31/2025	100.98	103.08	100.80	102.20	2,856,928	102.20
7/30/2025	102.66	102.76	100.45	101.30	1,984,732	101.30
7/29/2025	103.07	103.23	101.61	102.35	1,782,970	102.35
7/28/2025	103.05	103.49	102.18	103.34	1,451,615	103.34
7/25/2025	103.26	103.64	102.55	103.08	1,757,410	103.08
7/24/2025	103.17	103.45	102.23	102.85	2,828,196	102.85