Pentair plc (PNR)

Historical Prices For Pentair plc (PNR)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	90.71	91.73	90.39	90.74	987,305	90.74
4/30/2025	89.14	91.13	88.34	90.73	1,978,928	90.73
4/29/2025	89.58	90.53	89.15	90.28	1,709,242	90.28
4/28/2025	89.98	91.35	89.31	89.99	1,386,289	89.99
4/25/2025	90.11	90.92	89.45	90.00	884,476	90.00
4/24/2025	87.19	90.78	87.15	90.18	1,673,504	90.18
4/23/2025	89.02	91.97	87.33	87.75	2,886,155	87.75
4/22/2025	85.13	87.42	84.36	86.24	3,662,010	86.24
4/21/2025	79.46	80.19	77.71	78.96	2,402,794	78.96
4/17/2025	80.65	81.61	80.23	80.36	1,473,277	80.36
4/16/2025	81.67	82.19	79.80	80.72	1,817,764	80.47
4/15/2025	83.01	83.72	82.11	82.31	985,584	82.06
4/14/2025	83.65	83.83	81.94	82.79	1,449,526	82.53
4/11/2025	80.96	82.60	79.73	82.19	2,364,961	81.94
4/10/2025	81.62	82.48	78.60	80.84	2,733,683	80.59
4/09/2025	75.03	84.56	74.25	84.03	3,585,822	83.77
4/08/2025	80.15	80.45	75.07	76.17	1,895,810	75.93
4/07/2025	76.36	80.61	74.84	77.53	3,351,314	77.29
4/04/2025	80.26	81.04	76.16	78.76	2,765,131	78.52
4/03/2025	85.43	85.43	81.29	81.54	2,114,282	81.29
4/02/2025	86.92	89.49	86.59	89.09	911,301	88.81
4/01/2025	87.23	88.41	86.22	88.04	1,706,276	87.77
3/31/2025	86.04	88.24	84.59	87.48	1,440,995	87.21
3/28/2025	88.76	89.20	86.58	86.84	1,068,217	86.57
3/27/2025	89.89	90.11	88.42	89.31	1,204,416	89.03
3/26/2025	91.02	91.77	89.57	90.13	1,635,902	89.85
3/25/2025	91.33	92.42	90.31	91.20	1,556,944	90.92
3/24/2025	88.52	89.91	88.52	89.85	1,226,443	89.57
3/21/2025	87.56	87.78	86.47	87.42	3,262,934	87.15
3/20/2025	87.93	89.12	87.69	88.30	1,477,355	88.03
3/19/2025	87.11	89.62	86.95	89.06	1,749,358	88.78
3/18/2025	86.77	87.57	86.18	87.37	1,678,543	87.10
3/17/2025	85.81	87.58	85.70	87.17	1,512,352	86.90
3/14/2025	85.44	86.34	84.39	86.08	1,514,634	85.81
3/13/2025	85.47	86.19	83.76	84.00	1,450,886	83.74
3/12/2025	86.16	88.13	85.43	85.54	1,545,374	85.28
3/11/2025	85.11	86.80	84.44	86.06	2,364,246	85.79
3/10/2025	87.61	87.61	84.26	85.19	2,872,817	84.93
3/07/2025	89.50	89.64	86.29	88.35	3,007,645	88.08
3/06/2025	90.15	91.08	89.21	89.82	1,449,399	89.54
3/05/2025	90.03	91.69	89.76	91.19	1,857,448	90.91
3/04/2025	90.69	91.18	87.91	89.67	1,725,945	89.39
3/03/2025	94.90	95.30	91.40	91.74	1,758,062	91.46
2/28/2025	93.41	94.36	92.69	94.20	1,928,483	93.91
2/27/2025	93.36	94.12	92.78	92.98	1,150,919	92.69
2/26/2025	94.00	95.22	93.08	93.28	1,094,052	92.99
2/25/2025	92.87	93.95	92.43	93.34	1,778,884	93.05
2/24/2025	93.26	93.55	91.73	92.62	1,564,897	92.33
2/21/2025	95.47	95.47	92.05	92.94	1,660,772	92.65
2/20/2025	95.92	96.10	94.32	95.25	1,006,184	94.95
2/19/2025	96.15	96.62	95.12	96.17	1,241,018	95.87
2/18/2025	96.56	97.14	94.78	96.70	1,830,442	96.40
2/14/2025	97.47	97.86	96.53	96.73	1,161,852	96.43
2/13/2025	98.49	98.66	96.64	97.19	1,572,731	96.89
2/12/2025	97.57	98.09	96.28	97.99	854,449	97.69
2/11/2025	98.13	99.47	97.83	99.22	897,602	98.91
2/10/2025	98.50	98.83	97.64	98.43	830,057	98.13
2/07/2025	98.93	99.28	97.19	97.87	964,685	97.57
2/06/2025	99.67	99.71	97.90	98.63	931,992	98.32
2/05/2025	99.14	100.33	98.02	98.70	2,439,805	98.39
2/04/2025	99.55	105.30	98.09	98.26	3,492,219	97.96
2/03/2025	101.50	103.75	100.50	102.63	2,317,760	102.31